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 (%)
Sep 30, 2019 0.2510 0.2697 0.2450 0.2600 525,244 +0.01(+4.00%)
Sep 27, 2019 0.2800 0.2849 0.2400 0.2500 739,400 -0.03(-10.94%)
Sep 26, 2019 0.2899 0.3000 0.2750 0.2807 500,497 -0.02(-8.12%)
Sep 25, 2019 0.3301 0.3488 0.2900 0.3055 1,269,758 -0.05(-14.93%)
Sep 24, 2019 0.4238 0.4588 0.3530 0.3591 5,503,434 +0.03(+8.16%)
Sep 23, 2019 0.3490 0.3590 0.3200 0.3320 1,881,799 -0.02(-6.56%)
Sep 20, 2019 0.3680 0.3680 0.3320 0.3553 177,500 -0.01(-3.69%)
Sep 19, 2019 0.3620 0.3700 0.3500 0.3689 151,383 +0.00(+0.22%)
Sep 18, 2019 0.3700 0.3883 0.3450 0.3681 155,824 -0.00(-1.02%)
Sep 17, 2019 0.3810 0.3971 0.3687 0.3719 157,441 -0.00(-0.96%)
Sep 16, 2019 0.3625 0.4000 0.3606 0.3755 402,611 +0.01(+2.79%)
Sep 13, 2019 0.3624 0.3800 0.3579 0.3653 194,700 -0.00(-1.27%)
Sep 12, 2019 0.3700 0.3800 0.3500 0.3700 154,590 +0.00(+0.05%)
Sep 11, 2019 0.3500 0.3900 0.3500 0.3698 389,019 -0.00(-0.05%)
Sep 10, 2019 0.3600 0.3800 0.3400 0.3700 660,560 +0.00(+0.00%)
Sep 09, 2019 0.3400 0.3800 0.3300 0.3700 645,245 +0.03(+7.28%)
Sep 06, 2019 0.3300 0.3500 0.3211 0.3449 362,500 +0.01(+2.92%)
Sep 05, 2019 0.3454 0.3454 0.3301 0.3351 138,885 +0.01(+1.55%)
Sep 04, 2019 0.3200 0.3400 0.3200 0.3300 196,333 +0.02(+5.94%)
Sep 03, 2019 0.3100 0.3349 0.3100 0.3115 277,511 -0.01(-2.63%)
Aug 30, 2019 0.3069 0.3295 0.3011 0.3199 393,400 +0.01(+4.61%)
Aug 29, 2019 0.3120 0.3200 0.3021 0.3058 90,430 -0.02(-5.06%)
Aug 28, 2019 0.3111 0.3285 0.3004 0.3221 88,759 +0.01(+4.51%)
Aug 27, 2019 0.2956 0.3101 0.2956 0.3082 73,179 +0.01(+2.73%)
Aug 26, 2019 0.3200 0.3200 0.3000 0.3000 58,599 -0.01(-4.06%)
Aug 23, 2019 0.3160 0.3273 0.3117 0.3127 37,600 -0.00(-1.26%)
Aug 22, 2019 0.3200 0.3285 0.3160 0.3167 87,477 -0.01(-3.94%)
Aug 21, 2019 0.3202 0.3400 0.3111 0.3297 180,717 +0.01(+4.30%)
Aug 20, 2019 0.2907 0.3285 0.2852 0.3161 316,010 +0.03(+9.00%)
Aug 19, 2019 0.2900 0.3100 0.2900 0.2900 255,309 +0.01(+3.20%)
Aug 16, 2019 0.2850 0.3000 0.2700 0.2810 519,000 -0.00(-1.54%)
Aug 15, 2019 0.2850 0.3000 0.2808 0.2854 81,815 +0.00(+0.14%)
Aug 14, 2019 0.3055 0.3083 0.2808 0.2850 326,123 -0.02(-6.74%)
Aug 13, 2019 0.3087 0.3101 0.3000 0.3056 170,299 -0.00(-0.65%)
Aug 12, 2019 0.3149 0.3150 0.2950 0.3076 138,751 +0.00(+0.10%)
Aug 09, 2019 0.3000 0.3200 0.2993 0.3073 202,300 +0.00(+1.42%)
Aug 08, 2019 0.2800 0.3050 0.2800 0.3030 349,420 +0.00(+0.87%)
Aug 07, 2019 0.3150 0.3400 0.2800 0.3004 1,088,626 -0.06(-16.56%)
Aug 06, 2019 0.3400 0.3800 0.3400 0.3600 527,616 +0.02(+6.51%)
Aug 05, 2019 0.3550 0.3596 0.3228 0.3380 423,071 -0.03(-7.40%)
Aug 02, 2019 0.3599 0.3724 0.3595 0.3650 176,200 +0.01(+1.39%)
Aug 01, 2019 0.3800 0.3800 0.3600 0.3600 436,091 -0.01(-2.73%)
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%)
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.