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 (%)
Jul 29, 2016 8.040 8.140 8.000 8.000 8,813 -0.09(-1.11%)
Jul 28, 2016 8.120 8.141 8.060 8.090 2,878 -0.02(-0.25%)
Jul 27, 2016 8.200 8.200 8.050 8.110 11,634 +0.05(+0.62%)
Jul 26, 2016 8.230 8.523 8.000 8.060 10,028 +0.02(+0.25%)
Jul 25, 2016 8.190 8.250 7.980 8.040 13,858 +0.04(+0.50%)
Jul 22, 2016 8.080 8.360 8.000 8.000 25,965 -0.01(-0.12%)
Jul 21, 2016 8.420 8.420 8.000 8.010 12,192 -0.05(-0.62%)
Jul 20, 2016 8.630 8.630 8.040 8.060 21,344 -0.19(-2.30%)
Jul 19, 2016 8.660 8.660 8.030 8.250 13,567 -0.35(-4.07%)
Jul 18, 2016 8.380 8.980 8.380 8.600 25,002 +0.11(+1.30%)
Jul 15, 2016 8.250 8.560 8.200 8.490 24,904 +0.24(+2.91%)
Jul 14, 2016 8.120 8.390 7.820 8.250 14,797 +0.15(+1.85%)
Jul 13, 2016 8.170 8.390 7.000 8.100 25,470 +0.01(+0.12%)
Jul 12, 2016 8.545 8.545 8.090 8.090 20,058 -0.02(-0.25%)
Jul 11, 2016 8.210 8.210 8.010 8.110 11,609 -0.03(-0.37%)
Jul 08, 2016 8.110 8.070 8.000 8.140 28,265 +0.07(+0.87%)
Jul 07, 2016 8.570 8.570 7.950 8.070 43,481 -0.29(-3.47%)
Jul 05, 2016 8.250 8.431 7.950 8.360 34,873 +0.29(+3.59%)
Jul 01, 2016 8.040 8.070 8.070 8.070 30,300 +0.04(+0.50%)
Jun 30, 2016 7.830 8.250 7.050 8.030 76,288 +0.26(+3.35%)
Jun 29, 2016 7.220 8.190 6.762 7.770 41,275 +0.63(+8.82%)
Jun 28, 2016 6.610 7.190 6.520 7.140 86,071 +0.44(+6.57%)
Jun 27, 2016 5.820 6.930 5.820 6.700 99,635 +0.70(+11.67%)
Jun 24, 2016 5.250 6.130 5.250 6.000 821,613 +0.65(+12.15%)
Jun 23, 2016 5.110 5.570 4.900 5.350 112,623 +0.32(+6.36%)
Jun 22, 2016 5.990 5.990 5.020 5.030 35,200 -0.02(-0.40%)
Jun 21, 2016 5.250 5.250 4.950 5.050 53,922 -0.12(-2.32%)
Jun 20, 2016 5.500 6.000 5.130 5.170 62,348 -0.23(-4.26%)
Jun 17, 2016 5.380 5.670 5.380 5.400 35,850 +0.06(+1.12%)
Jun 16, 2016 5.370 5.460 5.080 5.340 34,571 +0.03(+0.56%)
Jun 15, 2016 5.210 5.920 5.040 5.310 45,342 +0.07(+1.34%)
Jun 14, 2016 5.410 5.490 5.100 5.240 25,713 -0.17(-3.14%)
Jun 13, 2016 5.630 5.720 5.380 5.410 48,448 -0.35(-6.08%)
Jun 10, 2016 5.920 6.100 5.391 5.760 65,547 -0.14(-2.37%)
Jun 09, 2016 5.800 6.200 5.800 5.900 38,547 +0.15(+2.61%)
Jun 08, 2016 5.520 5.910 5.500 5.750 259,397 +0.23(+4.17%)
Jun 07, 2016 5.680 5.800 5.510 5.520 41,068 -0.14(-2.47%)
Jun 06, 2016 5.770 5.840 5.540 5.660 34,063 -0.22(-3.74%)
Jun 03, 2016 6.090 6.100 5.770 5.880 24,804 -0.23(-3.76%)
Jun 02, 2016 6.300 6.990 5.935 6.110 108,912 -0.09(-1.45%)
Jun 01, 2016 6.260 6.500 6.030 6.200 35,433 -0.18(-2.82%)
May 31, 2016 6.540 6.650 6.260 6.380 20,630 -0.14(-2.15%)
May 27, 2016 6.650 6.520 6.520 6.520 17,200 -0.14(-2.10%)
May 26, 2016 6.790 6.900 6.620 6.660 14,253 -0.13(-1.91%)
May 25, 2016 7.650 7.650 6.770 6.790 33,811 -0.18(-2.58%)
May 24, 2016 7.780 7.780 6.500 6.970 37,560 -0.19(-2.65%)
May 23, 2016 7.440 7.440 7.110 7.160 10,149 +0.00(+0.00%)
May 20, 2016 7.010 7.700 6.970 7.160 8,401 +0.19(+2.73%)
May 19, 2016 7.260 7.800 6.870 6.970 14,085 -0.43(-5.81%)
May 18, 2016 7.620 7.870 7.240 7.400 11,656 +0.13(+1.79%)
May 17, 2016 8.120 8.400 7.210 7.270 15,360 -0.36(-4.72%)
May 16, 2016 7.590 7.710 7.230 7.630 6,705 +0.41(+5.68%)
May 13, 2016 7.190 7.320 7.000 7.220 6,780 +0.02(+0.28%)
May 12, 2016 7.470 7.515 7.190 7.200 7,878 -0.15(-2.04%)
May 11, 2016 6.980 7.700 6.980 7.350 14,014 -0.39(-5.04%)
May 10, 2016 7.860 7.900 7.465 7.740 12,477 -0.05(-0.64%)
May 09, 2016 7.800 7.980 7.450 7.790 14,142 -0.11(-1.39%)
May 06, 2016 8.600 8.600 7.810 7.900 15,381 -1.07(-11.93%)
May 05, 2016 8.900 9.070 8.470 8.970 27,879 +0.25(+2.87%)
May 04, 2016 8.930 9.090 8.630 8.720 12,280 -0.37(-4.07%)
May 03, 2016 9.460 9.460 9.050 9.090 6,686 -0.61(-6.29%)
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.