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 31, 2019 0.3909 0.4002 0.3600 0.3701 344,628 -0.02(-5.35%)
Jul 30, 2019 0.3893 0.4043 0.3840 0.3910 77,527 -0.00(-1.21%)
Jul 29, 2019 0.4000 0.4100 0.3880 0.3958 133,378 -0.01(-1.66%)
Jul 26, 2019 0.4100 0.4100 0.3956 0.4025 139,200 +0.01(+2.73%)
Jul 25, 2019 0.4130 0.4130 0.3900 0.3918 366,661 +0.00(+0.20%)
Jul 24, 2019 0.4000 0.4100 0.3500 0.3910 1,104,252 -0.01(-2.25%)
Jul 23, 2019 0.4190 0.4200 0.3820 0.4000 371,403 -0.01(-2.94%)
Jul 22, 2019 0.4150 0.4254 0.4101 0.4121 144,264 -0.00(-0.67%)
Jul 19, 2019 0.4400 0.4400 0.4101 0.4149 199,400 -0.02(-3.82%)
Jul 18, 2019 0.4395 0.4399 0.4250 0.4314 112,827 -0.00(-0.05%)
Jul 17, 2019 0.4363 0.4460 0.4300 0.4316 158,936 +0.00(+0.37%)
Jul 16, 2019 0.4300 0.4400 0.4200 0.4300 170,268 -0.00(-0.23%)
Jul 15, 2019 0.4600 0.4665 0.4200 0.4310 324,186 -0.02(-4.37%)
Jul 12, 2019 0.4500 0.4850 0.4400 0.4507 713,600 -0.01(-2.02%)
Jul 11, 2019 0.4400 0.4700 0.4200 0.4600 1,552,202 +0.03(+5.75%)
Jul 10, 2019 0.4199 0.4400 0.4061 0.4350 757,176 +0.02(+6.07%)
Jul 09, 2019 0.4100 0.4161 0.4000 0.4101 490,053 -0.01(-2.59%)
Jul 08, 2019 0.4250 0.4344 0.4120 0.4210 314,717 +0.00(+0.00%)
Jul 05, 2019 0.4300 0.4400 0.4100 0.4210 342,500 -0.02(-4.10%)
Jul 03, 2019 0.4444 0.4639 0.4273 0.4390 522,200 -0.00(-0.61%)
Jul 02, 2019 0.4248 0.4599 0.4201 0.4417 465,080 +0.02(+5.17%)
Jul 01, 2019 0.4400 0.4400 0.4100 0.4200 187,531 +0.00(+0.96%)
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%)
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.