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 (%)
Jun 28, 2019 0.4080 0.4529 0.4005 0.4160 1,489,800 +0.01(+2.01%)
Jun 27, 2019 0.4031 0.4300 0.3900 0.4078 431,888 +0.00(+0.42%)
Jun 26, 2019 0.4198 0.4321 0.4031 0.4061 315,975 -0.03(-6.02%)
Jun 25, 2019 0.4300 0.4500 0.4031 0.4321 541,915 -0.01(-1.35%)
Jun 24, 2019 0.4567 0.4567 0.4250 0.4380 408,796 +0.00(+0.69%)
Jun 21, 2019 0.4500 0.4700 0.4200 0.4350 755,700 -0.01(-1.14%)
Jun 20, 2019 0.4400 0.4800 0.4100 0.4400 985,160 -0.03(-6.38%)
Jun 19, 2019 0.4500 0.5200 0.4300 0.4700 2,731,329 +0.02(+4.19%)
Jun 18, 2019 0.4259 0.4600 0.4200 0.4511 861,687 +0.03(+7.40%)
Jun 17, 2019 0.4200 0.4300 0.4100 0.4200 152,867 -0.00(-0.02%)
Jun 14, 2019 0.4300 0.4450 0.4101 0.4201 567,600 -0.00(-0.21%)
Jun 13, 2019 0.3960 0.4390 0.3901 0.4210 1,142,800 +0.02(+5.25%)
Jun 12, 2019 0.3900 0.4200 0.3800 0.4000 472,313 +0.00(+0.81%)
Jun 11, 2019 0.4010 0.4010 0.3800 0.3968 427,246 -0.00(-0.80%)
Jun 10, 2019 0.4100 0.4300 0.3900 0.4000 505,502 -0.01(-2.44%)
Jun 07, 2019 0.4400 0.4400 0.4040 0.4100 585,300 -0.01(-2.38%)
Jun 06, 2019 0.4300 0.4500 0.4100 0.4200 443,868 -0.01(-2.33%)
Jun 05, 2019 0.4520 0.4889 0.4170 0.4300 1,089,790 -0.02(-4.44%)
Jun 04, 2019 0.4100 0.5300 0.4100 0.4500 4,338,972 +0.04(+9.76%)
Jun 03, 2019 0.4326 0.4500 0.4085 0.4100 877,713 -0.01(-2.38%)
May 31, 2019 0.4400 0.4400 0.4116 0.4200 631,800 -0.02(-4.55%)
May 30, 2019 0.4298 0.4700 0.4050 0.4400 2,218,599 +0.02(+4.76%)
May 29, 2019 0.4300 0.4400 0.3900 0.4200 1,291,672 -0.01(-2.21%)
May 28, 2019 0.3930 0.4890 0.3900 0.4295 2,626,948 +0.03(+8.05%)
May 24, 2019 0.4116 0.4200 0.3800 0.3975 1,143,000 -0.02(-5.36%)
May 23, 2019 0.5200 0.5700 0.4100 0.4200 5,279,209 -0.20(-32.26%)
May 22, 2019 0.4200 0.7100 0.4200 0.6200 19,762,278 +0.21(+50.12%)
May 21, 2019 0.4250 0.4350 0.3900 0.4130 384,777 -0.04(-8.02%)
May 20, 2019 0.3800 0.4500 0.3598 0.4490 1,098,163 +0.07(+19.41%)
May 17, 2019 0.3630 0.3880 0.3505 0.3760 306,900 +0.01(+3.18%)
May 16, 2019 0.3730 0.3740 0.3607 0.3644 183,697 -0.01(-3.34%)
May 15, 2019 0.3640 0.3800 0.3597 0.3770 213,171 +0.01(+2.72%)
May 14, 2019 0.3660 0.3890 0.3500 0.3670 533,190 +0.01(+3.18%)
May 13, 2019 0.3590 0.3600 0.3500 0.3557 181,681 -0.00(-1.19%)
May 10, 2019 0.3500 0.3630 0.3500 0.3600 395,600 -0.01(-1.42%)
May 09, 2019 0.3700 0.3850 0.3600 0.3652 473,707 -0.01(-3.89%)
May 08, 2019 0.4300 0.4300 0.3800 0.3800 532,973 -0.04(-9.63%)
May 07, 2019 0.4200 0.4400 0.4180 0.4205 153,814 -0.00(-0.97%)
May 06, 2019 0.4230 0.4350 0.4100 0.4246 108,188 -0.01(-2.39%)
May 03, 2019 0.4240 0.4400 0.4010 0.4350 472,000 +0.02(+5.56%)
May 02, 2019 0.4082 0.4292 0.3951 0.4121 614,034 +0.01(+3.02%)
May 01, 2019 0.4100 0.4200 0.3900 0.4000 664,107 -0.01(-2.44%)
Apr 30, 2019 0.4200 0.4300 0.4000 0.4100 262,969 -0.01(-1.30%)
Apr 29, 2019 0.4182 0.4300 0.4000 0.4154 202,233 -0.00(-1.10%)
Apr 26, 2019 0.4200 0.4399 0.3700 0.4200 1,339,100 +0.00(+0.00%)
Apr 25, 2019 0.4750 0.4800 0.4200 0.4200 572,318 -0.01(-3.00%)
Apr 24, 2019 0.4700 0.4700 0.4250 0.4330 391,206 +0.00(+0.65%)
Apr 23, 2019 0.4400 0.4450 0.4129 0.4302 845,059 -0.01(-2.23%)
Apr 22, 2019 0.4300 0.4700 0.4200 0.4400 1,422,117 -0.05(-10.20%)
Apr 18, 2019 0.5000 0.5100 0.4830 0.4900 873,000 -0.02(-3.92%)
Apr 17, 2019 0.5200 0.5200 0.5000 0.5100 970,855 -0.01(-1.87%)
Apr 16, 2019 0.5500 0.5700 0.5055 0.5197 2,563,797 -0.01(-1.94%)
Apr 15, 2019 0.5200 0.5400 0.5000 0.5300 2,416,739 +0.02(+2.91%)
Apr 12, 2019 0.5300 0.5300 0.4900 0.5150 1,115,400 -0.02(-3.63%)
Apr 11, 2019 0.5729 0.5729 0.5200 0.5344 1,309,767 -0.02(-3.92%)
Apr 10, 2019 0.5100 0.5750 0.4920 0.5562 2,425,640 +0.04(+7.19%)
Apr 09, 2019 0.5200 0.5299 0.5010 0.5189 1,032,142 -0.01(-2.09%)
Apr 08, 2019 0.5300 0.5600 0.5200 0.5300 1,088,553 +0.00(+0.00%)
Apr 05, 2019 0.5100 0.5990 0.5000 0.5300 5,219,500 +0.02(+3.92%)
Apr 04, 2019 0.5200 0.5300 0.4800 0.5100 2,001,093 -0.04(-7.24%)
Apr 03, 2019 0.5800 0.5850 0.5110 0.5498 3,869,604 -0.03(-5.21%)
Apr 02, 2019 0.4800 0.5800 0.4500 0.5800 6,438,855 +0.10(+19.71%)
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.