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 (%)
Mar 31, 2016 7.950 8.490 7.460 7.740 64,854 -0.20(-2.52%)
Mar 30, 2016 7.360 7.970 7.360 7.940 35,485 +0.61(+8.32%)
Mar 29, 2016 6.990 7.370 6.670 7.330 28,838 +0.24(+3.39%)
Mar 28, 2016 7.050 7.250 7.050 7.090 19,727 +0.17(+2.46%)
Mar 24, 2016 6.750 6.920 6.920 6.920 21,000 +0.18(+2.67%)
Mar 23, 2016 7.020 7.180 6.630 6.740 36,341 -0.23(-3.30%)
Mar 22, 2016 6.860 7.270 6.860 6.970 13,194 +0.11(+1.60%)
Mar 21, 2016 7.040 7.200 6.720 6.860 44,558 -0.06(-0.87%)
Mar 18, 2016 6.970 7.090 6.800 6.920 20,672 +0.05(+0.73%)
Mar 17, 2016 6.760 7.040 6.760 6.870 14,561 +0.10(+1.48%)
Mar 16, 2016 6.800 7.150 6.620 6.770 22,973 -0.03(-0.44%)
Mar 15, 2016 6.750 6.940 6.720 6.800 19,547 +0.12(+1.80%)
Mar 14, 2016 6.750 6.930 6.510 6.680 40,884 -0.07(-1.04%)
Mar 11, 2016 6.620 6.750 6.230 6.750 19,580 +0.51(+8.17%)
Mar 10, 2016 6.360 6.360 6.030 6.240 39,763 -0.02(-0.32%)
Mar 09, 2016 6.140 6.430 5.412 6.260 56,126 +0.23(+3.81%)
Mar 08, 2016 6.500 6.500 6.030 6.030 10,507 -0.34(-5.34%)
Mar 07, 2016 6.040 6.380 5.980 6.370 17,695 +0.43(+7.24%)
Mar 04, 2016 5.765 6.200 5.660 5.940 20,295 +0.28(+4.95%)
Mar 03, 2016 5.560 6.060 5.560 5.660 36,662 +0.20(+3.66%)
Mar 02, 2016 5.500 5.560 5.350 5.460 35,430 +0.00(+0.00%)
Mar 01, 2016 5.450 6.060 5.160 5.460 59,144 +0.08(+1.49%)
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%)
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.