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 (%)
Aug 31, 2016 9.670 9.720 8.820 8.820 9,558 -0.90(-9.26%)
Aug 30, 2016 9.810 10.25 9.580 9.720 4,693 -0.16(-1.62%)
Aug 29, 2016 9.620 9.890 9.620 9.880 1,855 +0.28(+2.92%)
Aug 26, 2016 9.900 9.900 9.590 9.600 4,129 +0.09(+0.95%)
Aug 25, 2016 9.750 9.750 9.500 9.510 1,038 -0.44(-4.42%)
Aug 24, 2016 9.840 10.04 9.700 9.950 18,572 +0.29(+3.00%)
Aug 23, 2016 9.680 9.840 9.660 9.660 2,413 +0.02(+0.21%)
Aug 22, 2016 9.960 9.960 9.510 9.640 6,936 -0.39(-3.89%)
Aug 19, 2016 10.48 10.48 10.01 10.03 7,456 -0.48(-4.57%)
Aug 18, 2016 10.49 10.70 10.41 10.51 15,633 +0.10(+0.96%)
Aug 17, 2016 9.810 10.56 9.800 10.41 16,439 +0.71(+7.32%)
Aug 16, 2016 9.500 9.980 9.500 9.700 25,960 +0.19(+2.00%)
Aug 15, 2016 10.09 10.17 9.500 9.510 3,547 +0.07(+0.74%)
Aug 12, 2016 9.000 9.995 9.000 9.440 6,560 +0.46(+5.12%)
Aug 11, 2016 8.860 9.230 8.650 8.980 8,536 +0.68(+8.19%)
Aug 10, 2016 8.418 8.428 8.276 8.300 694 -0.05(-0.60%)
Aug 09, 2016 8.350 8.470 8.350 8.350 4,389 +0.10(+1.21%)
Aug 08, 2016 8.000 8.698 8.000 8.250 6,063 +0.23(+2.87%)
Aug 05, 2016 8.600 8.600 8.010 8.020 4,298 -0.35(-4.18%)
Aug 04, 2016 8.930 8.930 8.370 8.370 832 -0.06(-0.71%)
Aug 03, 2016 8.260 8.690 8.203 8.430 5,966 +0.37(+4.59%)
Aug 02, 2016 8.090 8.120 8.060 8.060 842 +0.01(+0.12%)
Aug 01, 2016 8.000 8.126 8.000 8.050 1,952 +0.05(+0.63%)
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%)
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.