Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proteon Thera Com ST (NQ: PRTO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 15.31 16.00 15.31 15.94 20,630 +0.64(+4.18%)
Nov 27, 2015 14.55 15.31 14.48 15.30 3,548 +0.81(+5.59%)
Nov 25, 2015 14.64 14.49 14.49 14.49 9,400 -0.25(-1.70%)
Nov 24, 2015 15.08 15.29 14.31 14.74 12,183 -0.44(-2.90%)
Nov 23, 2015 14.76 15.50 14.41 15.18 11,825 +0.41(+2.78%)
Nov 20, 2015 14.35 14.85 13.39 14.77 9,012 +0.60(+4.23%)
Nov 19, 2015 14.29 14.47 13.99 14.17 7,567 -0.23(-1.60%)
Nov 18, 2015 14.39 15.46 13.94 14.40 13,354 -0.11(-0.76%)
Nov 17, 2015 14.97 14.97 13.91 14.51 15,882 -0.45(-3.01%)
Nov 16, 2015 14.03 15.40 13.77 14.96 19,990 +0.95(+6.78%)
Nov 13, 2015 14.39 14.57 13.68 14.01 13,065 -0.54(-3.71%)
Nov 12, 2015 14.64 14.87 14.21 14.55 10,331 -0.19(-1.29%)
Nov 11, 2015 15.00 15.00 14.53 14.74 6,345 -0.26(-1.73%)
Nov 10, 2015 14.39 15.00 14.39 15.00 4,540 +0.16(+1.08%)
Nov 09, 2015 14.82 15.01 14.30 14.84 8,438 +0.05(+0.34%)
Nov 06, 2015 14.55 14.98 14.18 14.79 16,207 +0.05(+0.34%)
Nov 05, 2015 14.74 14.75 14.15 14.74 11,223 -0.01(-0.07%)
Nov 04, 2015 13.99 14.75 13.89 14.75 6,922 +0.33(+2.29%)
Nov 03, 2015 14.33 14.59 13.73 14.42 10,498 -0.04(-0.28%)
Nov 02, 2015 13.50 14.48 13.20 14.46 20,657 +0.76(+5.55%)
Oct 30, 2015 13.80 13.90 13.54 13.70 17,302 -0.04(-0.29%)
Oct 29, 2015 13.93 13.97 13.54 13.74 5,041 -0.07(-0.51%)
Oct 28, 2015 13.91 14.59 13.49 13.81 28,158 -0.02(-0.14%)
Oct 27, 2015 15.03 15.29 13.82 13.83 18,344 -0.54(-3.76%)
Oct 26, 2015 14.91 15.44 14.00 14.37 25,889 -0.54(-3.62%)
Oct 23, 2015 16.77 17.76 14.53 14.91 112,631 -1.67(-10.07%)
Oct 22, 2015 16.66 16.68 15.64 16.58 15,591 -0.03(-0.18%)
Oct 21, 2015 16.56 17.42 16.49 16.61 9,708 +0.08(+0.48%)
Oct 20, 2015 15.78 16.54 15.59 16.53 8,256 +0.84(+5.35%)
Oct 19, 2015 15.23 15.86 14.01 15.69 6,051 +0.48(+3.16%)
Oct 16, 2015 14.93 15.63 14.50 15.21 4,078 +0.32(+2.15%)
Oct 15, 2015 14.43 14.89 13.77 14.89 20,295 +0.50(+3.47%)
Oct 14, 2015 14.86 14.89 14.39 14.39 7,144 -0.32(-2.18%)
Oct 13, 2015 14.49 14.88 14.00 14.71 11,385 +0.16(+1.10%)
Oct 12, 2015 14.51 14.89 14.25 14.55 11,842 +0.03(+0.21%)
Oct 09, 2015 14.55 14.55 13.84 14.52 10,469 +0.30(+2.11%)
Oct 08, 2015 14.57 14.89 14.22 14.22 15,582 -0.39(-2.67%)
Oct 07, 2015 14.29 14.75 14.00 14.61 6,875 +0.49(+3.47%)
Oct 06, 2015 14.75 14.75 13.93 14.12 7,885 -0.60(-4.08%)
Oct 05, 2015 14.28 15.27 14.28 14.72 24,210 +0.62(+4.40%)
Oct 02, 2015 13.17 14.11 12.79 14.10 14,840 +0.89(+6.74%)
Oct 01, 2015 13.33 13.38 12.89 13.21 28,621 -0.70(-5.03%)
Sep 30, 2015 13.17 13.98 12.90 13.91 16,695 +0.85(+6.51%)
Sep 29, 2015 12.83 13.42 12.62 13.06 18,062 +0.47(+3.73%)
Sep 28, 2015 13.56 13.85 12.38 12.59 10,667 -1.04(-7.63%)
Sep 25, 2015 14.81 14.81 13.62 13.63 22,781 -0.97(-6.64%)
Sep 24, 2015 14.56 14.68 13.92 14.60 12,771 +0.22(+1.53%)
Sep 23, 2015 14.68 14.68 14.37 14.38 4,949 -0.11(-0.76%)
Sep 22, 2015 14.56 14.68 14.46 14.49 8,901 -0.03(-0.21%)
Sep 21, 2015 15.07 15.38 14.37 14.52 8,852 -0.43(-2.88%)
Sep 18, 2015 14.83 15.15 14.65 14.95 14,480 -0.15(-0.99%)
Sep 17, 2015 14.60 15.50 14.60 15.10 12,605 +0.08(+0.53%)
Sep 16, 2015 15.35 15.35 14.24 15.02 9,520 -0.26(-1.70%)
Sep 15, 2015 14.97 15.34 14.97 15.28 10,328 +0.29(+1.93%)
Sep 14, 2015 14.87 15.00 14.55 14.99 18,197 +0.08(+0.54%)
Sep 11, 2015 14.62 14.94 14.02 14.91 14,568 +0.19(+1.29%)
Sep 10, 2015 13.94 14.88 13.82 14.72 15,445 +0.88(+6.36%)
Sep 09, 2015 13.76 14.07 13.61 13.84 9,466 -0.01(-0.07%)
Sep 08, 2015 13.55 14.00 13.53 13.85 22,285 -0.01(-0.07%)
Sep 04, 2015 13.71 13.86 13.86 13.86 5,300 -0.06(-0.43%)
Sep 03, 2015 14.71 14.77 13.91 13.92 9,946 -0.81(-5.50%)
Sep 02, 2015 13.26 14.98 13.26 14.73 8,470 +0.66(+4.69%)
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.