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, 2017 1.950 1.950 1.750 1.750 67,384 -0.15(-7.89%)
Nov 29, 2017 1.850 1.950 1.836 1.900 21,603 +0.02(+1.33%)
Nov 28, 2017 1.900 1.950 1.855 1.875 26,497 -0.02(-1.32%)
Nov 27, 2017 1.900 1.950 1.875 1.900 13,160 -0.05(-2.56%)
Nov 24, 2017 1.850 1.950 1.840 1.950 27,717 +0.10(+5.41%)
Nov 22, 2017 1.800 1.850 1.750 1.850 49,163 +0.00(+0.00%)
Nov 21, 2017 1.850 1.850 1.800 1.850 14,015 +0.05(+2.78%)
Nov 20, 2017 1.900 1.900 1.750 1.800 56,071 -0.10(-5.26%)
Nov 17, 2017 1.850 1.900 1.850 1.900 34,941 +0.10(+5.56%)
Nov 16, 2017 1.725 1.850 1.700 1.800 26,060 +0.10(+5.88%)
Nov 15, 2017 1.650 1.750 1.650 1.700 12,114 +0.00(+0.00%)
Nov 14, 2017 1.800 1.850 1.600 1.700 75,550 -0.15(-8.11%)
Nov 13, 2017 1.850 1.950 1.825 1.850 38,736 +0.00(+0.00%)
Nov 10, 2017 1.900 1.950 1.850 1.850 32,614 +0.05(+2.78%)
Nov 09, 2017 1.850 1.900 1.700 1.800 36,049 -0.05(-2.70%)
Nov 08, 2017 2.050 2.050 1.850 1.850 34,878 -0.25(-11.90%)
Nov 07, 2017 1.850 2.100 1.800 2.100 68,681 +0.10(+5.00%)
Nov 06, 2017 1.850 2.100 1.850 2.000 34,986 +0.00(+0.00%)
Nov 03, 2017 1.750 2.000 1.750 2.000 30,200 +0.20(+11.11%)
Nov 02, 2017 1.850 1.900 1.700 1.800 25,252 -0.10(-5.26%)
Nov 01, 2017 1.760 1.900 1.600 1.900 103,043 +0.10(+5.56%)
Oct 31, 2017 1.750 1.850 1.705 1.800 20,410 +0.05(+2.86%)
Oct 30, 2017 1.950 2.000 1.650 1.750 230,146 -0.25(-12.50%)
Oct 27, 2017 2.050 2.100 2.000 2.000 14,340 -0.15(-6.98%)
Oct 26, 2017 2.100 2.200 2.050 2.150 24,945 +0.05(+2.38%)
Oct 25, 2017 2.200 2.200 2.100 2.100 22,971 -0.12(-5.62%)
Oct 24, 2017 2.275 2.300 2.200 2.225 28,308 -0.02(-1.11%)
Oct 23, 2017 2.250 2.300 2.200 2.250 23,889 +0.00(+0.00%)
Oct 20, 2017 2.300 2.300 2.205 2.250 34,373 -0.05(-2.17%)
Oct 19, 2017 2.250 2.300 2.100 2.300 42,086 +0.05(+2.22%)
Oct 18, 2017 2.300 2.300 2.200 2.250 21,251 -0.05(-2.17%)
Oct 17, 2017 2.300 2.400 2.300 2.300 23,901 -0.05(-2.13%)
Oct 16, 2017 2.300 2.400 2.200 2.350 96,040 +0.10(+4.44%)
Oct 13, 2017 2.200 2.300 2.200 2.250 27,071 +0.05(+2.27%)
Oct 12, 2017 2.250 2.395 2.150 2.200 37,875 -0.07(-3.28%)
Oct 11, 2017 2.300 2.310 1.950 2.275 115,272 -0.05(-2.16%)
Oct 10, 2017 2.350 2.464 2.250 2.325 59,850 -0.02(-1.06%)
Oct 09, 2017 2.700 2.700 2.200 2.350 130,916 -0.30(-11.32%)
Oct 06, 2017 2.700 2.700 2.100 2.650 258,432 +0.00(+0.00%)
Oct 05, 2017 2.700 2.700 2.550 2.650 174,486 +0.00(+0.00%)
Oct 04, 2017 2.500 2.750 2.450 2.650 502,227 +0.25(+10.42%)
Oct 03, 2017 2.250 2.500 2.200 2.400 290,719 +0.20(+9.09%)
Oct 02, 2017 2.050 2.200 2.000 2.200 166,116 +0.20(+10.00%)
Sep 29, 2017 2.200 2.200 1.900 2.000 122,132 -0.15(-6.98%)
Sep 28, 2017 1.900 2.200 1.900 2.150 326,400 +0.25(+13.16%)
Sep 27, 2017 1.700 2.000 1.700 1.900 164,525 +0.20(+11.76%)
Sep 26, 2017 1.650 1.800 1.605 1.700 176,092 +0.05(+3.03%)
Sep 25, 2017 1.750 1.750 1.600 1.650 51,714 -0.10(-5.71%)
Sep 22, 2017 1.650 1.750 1.610 1.750 112,261 +0.10(+6.06%)
Sep 21, 2017 1.550 1.650 1.510 1.650 46,111 +0.15(+10.00%)
Sep 20, 2017 1.450 1.550 1.450 1.500 76,813 -0.10(-6.25%)
Sep 19, 2017 1.700 1.700 1.500 1.600 58,888 -0.10(-5.88%)
Sep 18, 2017 1.750 1.750 1.500 1.700 189,539 +0.00(+0.00%)
Sep 15, 2017 1.700 1.500 1.700 204,127 +0.20(+13.33%)
Sep 14, 2017 1.425 1.500 1.405 1.500 43,424 +0.05(+3.45%)
Sep 13, 2017 1.350 1.450 1.350 1.450 208,385 +0.10(+7.41%)
Sep 12, 2017 1.350 1.400 1.350 1.350 24,202 +0.00(+0.00%)
Sep 11, 2017 1.400 1.400 1.350 1.350 39,743 +0.03(+1.89%)
Sep 08, 2017 1.400 1.400 1.300 1.325 40,796 -0.03(-1.85%)
Sep 07, 2017 1.350 1.400 1.350 1.350 14,361 +0.00(+0.00%)
Sep 06, 2017 1.350 1.400 1.350 1.350 20,147 +0.00(+0.00%)
Sep 05, 2017 1.350 1.375 1.300 1.350 15,391 +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.