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 (%)
Dec 30, 2016 1.900 1.900 1.900 0 +0.05(+2.70%)
Dec 29, 2016 1.900 1.950 1.775 1.850 456,513 -0.10(-5.13%)
Dec 28, 2016 2.000 2.000 1.900 1.950 106,819 +0.00(+0.00%)
Dec 27, 2016 1.950 2.000 1.900 1.950 114,909 +0.00(+0.00%)
Dec 23, 2016 1.950 1.950 1.950 0 -0.10(-4.88%)
Dec 22, 2016 2.050 2.075 2.000 2.050 292,697 +0.00(+0.00%)
Dec 21, 2016 2.150 2.150 2.000 2.050 370,733 -0.05(-2.38%)
Dec 20, 2016 1.950 2.250 1.900 2.100 966,204 +0.15(+7.69%)
Dec 19, 2016 2.100 2.150 1.900 1.950 330,819 -0.15(-7.14%)
Dec 16, 2016 2.100 2.100 1.950 2.100 434,581 +0.05(+2.44%)
Dec 15, 2016 2.150 2.150 1.900 2.050 763,977 -0.10(-4.65%)
Dec 14, 2016 2.600 2.600 2.050 2.150 2,043,390 -0.35(-14.00%)
Dec 13, 2016 2.900 3.100 2.450 2.500 4,382,901 -7.40(-74.75%)
Dec 12, 2016 9.800 9.900 9.600 9.900 29,250 -0.10(-1.00%)
Dec 09, 2016 9.800 10.24 9.500 10.00 26,771 +0.10(+1.01%)
Dec 08, 2016 9.650 10.57 9.650 9.900 27,898 +0.00(+0.00%)
Dec 07, 2016 9.650 10.00 9.350 9.900 54,132 -0.05(-0.50%)
Dec 06, 2016 9.850 10.05 9.500 9.950 42,853 +0.45(+4.74%)
Dec 05, 2016 9.500 9.825 9.200 9.500 40,295 -0.14(-1.50%)
Dec 02, 2016 9.500 9.700 9.475 9.645 19,174 +0.14(+1.53%)
Dec 01, 2016 10.00 10.00 9.150 9.500 60,746 -0.70(-6.86%)
Nov 30, 2016 10.65 10.65 10.05 10.20 40,946 -0.35(-3.32%)
Nov 29, 2016 11.30 11.45 10.30 10.55 36,234 -0.70(-6.22%)
Nov 28, 2016 10.95 11.40 10.50 11.25 78,702 +0.45(+4.17%)
Nov 25, 2016 10.65 10.85 10.55 10.80 10,645 +0.25(+2.37%)
Nov 23, 2016 10.55 10.55 10.55 0 -0.40(-3.65%)
Nov 22, 2016 10.60 11.15 10.45 10.95 65,817 +0.20(+1.86%)
Nov 21, 2016 10.45 11.05 9.926 10.75 58,947 +0.60(+5.91%)
Nov 18, 2016 10.10 10.20 9.750 10.15 88,932 +0.05(+0.50%)
Nov 17, 2016 9.600 10.20 9.300 10.10 90,543 +0.70(+7.45%)
Nov 16, 2016 9.300 9.600 9.123 9.400 59,005 +0.10(+1.08%)
Nov 15, 2016 9.150 9.600 8.900 9.300 47,348 +0.05(+0.54%)
Nov 14, 2016 8.900 9.450 8.850 9.250 126,904 +0.35(+3.93%)
Nov 11, 2016 8.900 9.200 8.650 8.900 26,776 +0.10(+1.14%)
Nov 10, 2016 9.250 10.20 9.000 8.800 47,679 -0.45(-4.86%)
Nov 09, 2016 8.550 9.450 8.450 9.250 48,272 +0.95(+11.45%)
Nov 08, 2016 8.575 8.800 8.039 8.300 16,595 -0.15(-1.78%)
Nov 07, 2016 8.236 9.190 8.100 8.450 51,324 +0.50(+6.29%)
Nov 04, 2016 7.600 8.300 7.600 7.950 55,342 +0.40(+5.30%)
Nov 03, 2016 8.550 8.550 7.550 7.550 32,683 -1.00(-11.70%)
Nov 02, 2016 9.500 9.800 8.500 8.550 50,877 -0.80(-8.56%)
Nov 01, 2016 9.850 9.850 9.350 9.350 19,707 -0.55(-5.56%)
Oct 31, 2016 10.10 10.25 9.755 9.900 18,883 +0.03(+0.30%)
Oct 28, 2016 10.25 10.40 9.860 9.870 53,706 -0.31(-3.04%)
Oct 27, 2016 10.00 10.43 9.780 10.18 62,638 +0.23(+2.31%)
Oct 26, 2016 9.620 10.87 9.600 9.950 157,807 +0.45(+4.74%)
Oct 25, 2016 9.290 9.670 9.270 9.500 18,409 +0.14(+1.50%)
Oct 24, 2016 9.184 9.910 9.184 9.360 20,630 -0.02(-0.16%)
Oct 21, 2016 8.990 9.726 8.900 9.375 8,291 +0.01(+0.05%)
Oct 20, 2016 9.130 9.420 8.993 9.370 5,330 +0.27(+2.97%)
Oct 19, 2016 9.090 9.486 8.980 9.100 29,028 +0.10(+1.11%)
Oct 18, 2016 9.040 9.040 8.901 9.000 3,766 +0.10(+1.12%)
Oct 17, 2016 8.910 9.113 8.870 8.900 16,204 +0.05(+0.57%)
Oct 14, 2016 9.200 9.632 8.670 8.850 26,322 -0.24(-2.64%)
Oct 13, 2016 9.433 9.600 8.625 9.090 26,320 +0.10(+1.11%)
Oct 12, 2016 9.090 9.270 8.990 8.990 9,505 +0.06(+0.67%)
Oct 11, 2016 8.650 9.070 8.500 8.930 26,037 +0.00(+0.00%)
Oct 10, 2016 8.610 8.990 8.610 8.930 3,038 +0.28(+3.24%)
Oct 07, 2016 8.710 8.930 8.520 8.650 9,115 -0.15(-1.70%)
Oct 06, 2016 8.950 8.950 8.760 8.800 3,741 -0.15(-1.68%)
Oct 05, 2016 8.760 9.000 8.750 8.950 14,456 +0.35(+4.07%)
Oct 04, 2016 8.650 8.950 8.590 8.600 18,018 -0.01(-0.12%)
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.