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 (%)
Feb 29, 2016 6.168 6.168 5.105 5.380 148,228 -0.40(-6.92%)
Feb 26, 2016 5.990 6.190 5.730 5.780 20,109 +0.22(+3.96%)
Feb 25, 2016 5.960 5.960 5.270 5.560 28,351 -0.32(-5.44%)
Feb 24, 2016 5.720 5.949 5.720 5.880 15,993 +0.16(+2.80%)
Feb 23, 2016 6.090 6.682 5.720 5.720 17,085 -0.29(-4.83%)
Feb 22, 2016 7.040 7.040 5.940 6.010 21,987 -0.97(-13.90%)
Feb 19, 2016 7.140 7.180 6.850 6.980 24,006 -0.16(-2.24%)
Feb 18, 2016 7.172 7.221 7.140 7.140 3,244 -0.09(-1.24%)
Feb 17, 2016 7.140 7.370 7.060 7.230 13,555 +0.17(+2.41%)
Feb 16, 2016 7.520 7.885 7.060 7.060 21,132 -0.44(-5.87%)
Feb 12, 2016 7.460 7.500 7.500 7.500 15,100 +0.24(+3.31%)
Feb 11, 2016 7.210 7.810 7.210 7.260 5,593 -0.05(-0.68%)
Feb 10, 2016 7.480 7.727 7.300 7.310 19,622 +0.01(+0.14%)
Feb 09, 2016 7.450 7.500 7.120 7.300 10,834 +0.07(+0.97%)
Feb 08, 2016 7.780 7.900 7.170 7.230 19,410 -0.58(-7.43%)
Feb 05, 2016 8.870 8.900 7.710 7.810 25,839 -0.80(-9.29%)
Feb 04, 2016 8.570 9.040 8.570 8.610 16,506 +0.04(+0.47%)
Feb 03, 2016 9.140 9.630 8.570 8.570 22,421 -0.50(-5.51%)
Feb 02, 2016 9.020 9.479 8.810 9.070 13,681 -0.07(-0.77%)
Feb 01, 2016 9.310 9.830 9.140 9.140 21,235 -0.19(-2.04%)
Jan 29, 2016 8.970 9.534 8.970 9.330 22,605 +0.45(+5.07%)
Jan 28, 2016 9.600 10.25 8.710 8.880 12,921 -0.74(-7.69%)
Jan 27, 2016 9.980 10.59 9.510 9.620 16,562 -0.15(-1.54%)
Jan 26, 2016 9.670 10.85 9.100 9.770 23,982 +0.30(+3.17%)
Jan 25, 2016 9.820 10.24 9.180 9.470 13,663 +0.02(+0.21%)
Jan 22, 2016 9.520 9.520 9.240 9.450 7,876 +0.05(+0.53%)
Jan 21, 2016 9.390 10.01 9.120 9.400 7,590 +0.11(+1.18%)
Jan 20, 2016 9.900 9.900 8.540 9.290 21,641 -0.31(-3.23%)
Jan 19, 2016 10.01 10.83 9.280 9.600 13,875 -0.11(-1.13%)
Jan 15, 2016 10.07 9.710 9.710 9.710 17,600 -0.67(-6.45%)
Jan 14, 2016 11.61 11.61 9.350 10.38 21,989 -0.21(-1.98%)
Jan 13, 2016 11.19 12.41 10.30 10.59 18,045 -0.63(-5.61%)
Jan 12, 2016 13.12 13.12 10.75 11.22 19,725 -0.54(-4.59%)
Jan 11, 2016 11.91 12.42 11.62 11.76 12,829 -0.01(-0.08%)
Jan 08, 2016 12.24 13.74 11.64 11.77 16,602 -0.51(-4.15%)
Jan 07, 2016 13.88 13.88 12.07 12.28 7,651 -0.73(-5.61%)
Jan 06, 2016 13.50 14.31 12.80 13.01 15,577 -0.59(-4.34%)
Jan 05, 2016 14.04 14.46 13.56 13.60 7,031 -0.44(-3.13%)
Jan 04, 2016 15.00 15.00 13.38 14.04 24,630 -1.47(-9.48%)
Dec 31, 2015 15.54 15.51 15.51 15.51 6,800 -0.01(-0.06%)
Dec 30, 2015 15.28 16.48 15.24 15.52 13,482 +0.16(+1.04%)
Dec 29, 2015 14.90 15.84 14.28 15.36 11,305 +0.74(+5.06%)
Dec 28, 2015 14.71 14.98 13.49 14.62 16,616 -0.28(-1.88%)
Dec 24, 2015 14.76 14.90 14.90 14.90 7,600 +0.14(+0.95%)
Dec 23, 2015 14.65 14.77 14.31 14.76 13,742 +0.26(+1.79%)
Dec 22, 2015 14.45 14.99 14.37 14.50 16,540 +0.09(+0.62%)
Dec 21, 2015 14.31 14.84 13.62 14.41 19,954 +0.34(+2.42%)
Dec 18, 2015 13.97 14.51 13.83 14.07 36,878 +0.06(+0.43%)
Dec 17, 2015 14.15 14.38 13.27 14.01 16,560 +0.22(+1.60%)
Dec 16, 2015 14.20 14.29 12.86 13.79 17,897 -0.19(-1.36%)
Dec 15, 2015 14.68 14.68 13.53 13.98 13,504 +0.34(+2.49%)
Dec 14, 2015 13.15 14.19 12.89 13.64 18,671 +0.69(+5.33%)
Dec 11, 2015 13.96 14.34 12.57 12.95 12,861 -1.39(-9.69%)
Dec 10, 2015 14.69 15.06 14.20 14.34 17,404 -0.30(-2.05%)
Dec 09, 2015 14.51 15.27 14.50 14.64 14,259 -0.06(-0.41%)
Dec 08, 2015 14.96 15.92 14.24 14.70 15,185 -0.57(-3.73%)
Dec 07, 2015 14.94 15.76 14.67 15.27 14,624 +0.56(+3.81%)
Dec 04, 2015 14.78 15.50 14.58 14.71 22,641 +0.09(+0.62%)
Dec 03, 2015 15.52 15.52 14.62 14.62 21,512 -0.73(-4.76%)
Dec 02, 2015 15.19 16.00 14.95 15.35 16,209 +0.10(+0.66%)
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.