Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.680 6.860 6.610 6.745 214,938 +0.12(+1.73%)
Jan 30, 2019 6.550 6.740 6.470 6.630 355,164 +0.13(+2.00%)
Jan 29, 2019 6.430 6.570 6.350 6.500 229,806 +0.11(+1.72%)
Jan 28, 2019 6.790 6.835 6.330 6.390 290,811 -0.49(-7.12%)
Jan 25, 2019 6.670 6.890 6.540 6.880 286,300 +0.23(+3.46%)
Jan 24, 2019 6.550 6.710 6.500 6.650 216,987 +0.10(+1.53%)
Jan 23, 2019 6.550 6.700 6.400 6.550 164,969 +0.02(+0.31%)
Jan 22, 2019 6.730 6.754 6.410 6.530 353,804 -0.19(-2.83%)
Jan 18, 2019 6.510 6.810 6.470 6.720 349,800 +0.21(+3.23%)
Jan 17, 2019 6.630 6.660 6.460 6.510 319,896 -0.10(-1.51%)
Jan 16, 2019 6.640 6.695 6.390 6.610 575,655 +0.24(+3.77%)
Jan 15, 2019 6.320 6.450 6.270 6.370 246,081 +0.06(+0.95%)
Jan 14, 2019 6.200 6.410 6.112 6.310 280,485 +0.07(+1.12%)
Jan 11, 2019 6.100 6.290 6.030 6.240 233,300 +0.11(+1.79%)
Jan 10, 2019 6.100 6.180 6.000 6.130 160,425 +0.01(+0.16%)
Jan 09, 2019 6.040 6.260 5.920 6.120 298,772 +0.08(+1.32%)
Jan 08, 2019 5.970 6.172 5.846 6.040 451,378 +0.12(+2.03%)
Jan 07, 2019 5.690 5.990 5.690 5.920 497,577 +0.30(+5.34%)
Jan 04, 2019 5.680 5.800 5.570 5.620 420,800 +0.02(+0.36%)
Jan 03, 2019 5.550 5.990 5.520 5.600 482,276 +0.03(+0.54%)
Jan 02, 2019 5.110 5.750 5.110 5.570 608,120 +0.44(+8.58%)
Dec 31, 2018 5.230 5.230 4.950 5.130 551,600 -0.05(-0.97%)
Dec 28, 2018 5.260 5.410 4.920 5.180 525,900 -0.10(-1.89%)
Dec 27, 2018 4.730 5.470 4.570 5.280 923,616 +0.46(+9.54%)
Dec 26, 2018 4.850 4.890 4.500 4.820 803,617 +0.02(+0.42%)
Dec 24, 2018 4.900 4.970 4.720 4.800 487,900 -0.07(-1.44%)
Dec 21, 2018 5.370 5.370 4.815 4.870 1,160,400 -0.48(-8.97%)
Dec 20, 2018 5.750 5.960 5.320 5.350 730,362 -0.41(-7.12%)
Dec 19, 2018 5.820 5.940 5.630 5.760 432,617 -0.08(-1.37%)
Dec 18, 2018 6.060 6.080 5.710 5.840 391,501 +0.03(+0.52%)
Dec 17, 2018 5.990 6.280 5.750 5.810 350,141 -0.20(-3.33%)
Dec 14, 2018 6.230 6.230 5.940 6.010 635,400 -0.25(-3.99%)
Dec 13, 2018 6.560 6.640 6.220 6.260 443,234 -0.30(-4.57%)
Dec 12, 2018 6.980 7.190 6.520 6.560 359,547 -0.33(-4.79%)
Dec 11, 2018 6.970 7.060 6.770 6.890 168,545 +0.01(+0.15%)
Dec 10, 2018 6.860 6.990 6.680 6.880 179,727 +0.01(+0.15%)
Dec 07, 2018 7.140 7.250 6.860 6.870 265,600 -0.27(-3.78%)
Dec 06, 2018 7.180 7.300 7.020 7.140 343,699 -0.03(-0.42%)
Dec 04, 2018 7.480 7.590 7.160 7.170 359,700 -0.28(-3.76%)
Dec 03, 2018 7.650 7.650 7.350 7.450 200,130 -0.12(-1.59%)
Nov 30, 2018 7.380 7.630 7.285 7.570 274,900 +0.23(+3.13%)
Nov 29, 2018 7.400 7.540 7.274 7.340 181,636 -0.12(-1.61%)
Nov 28, 2018 7.100 7.550 6.950 7.460 376,804 +0.39(+5.52%)
Nov 27, 2018 7.190 7.270 7.060 7.070 186,879 -0.25(-3.42%)
Nov 26, 2018 7.330 7.400 7.115 7.320 240,884 +0.10(+1.39%)
Nov 23, 2018 7.220 7.610 7.080 7.220 204,900 -0.10(-1.37%)
Nov 21, 2018 7.320 7.320 7.320 0 +0.05(+0.69%)
Nov 20, 2018 7.250 7.340 7.100 7.270 348,045 +0.01(+0.14%)
Nov 19, 2018 7.300 7.350 7.054 7.260 273,215 -0.10(-1.36%)
Nov 16, 2018 7.290 7.460 7.160 7.360 279,500 +0.01(+0.14%)
Nov 15, 2018 7.180 7.390 7.050 7.350 380,078 +0.17(+2.37%)
Nov 14, 2018 6.940 7.290 6.920 7.180 492,917 +0.33(+4.82%)
Nov 13, 2018 7.420 7.500 6.795 6.850 720,457 -0.54(-7.37%)
Nov 12, 2018 7.450 7.530 7.100 7.395 479,331 -0.06(-0.74%)
Nov 09, 2018 7.690 7.710 6.970 7.450 723,500 -0.33(-4.24%)
Nov 08, 2018 7.780 8.000 7.500 7.780 585,376 +0.04(+0.58%)
Nov 07, 2018 6.820 7.900 6.270 7.735 1,835,456 +0.75(+10.82%)
Nov 06, 2018 7.000 7.105 6.650 6.980 992,560 +0.01(+0.14%)
Nov 05, 2018 7.470 7.516 6.870 6.970 977,660 -0.52(-6.94%)
Nov 02, 2018 7.600 7.650 7.250 7.490 485,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.