Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 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 (%)
May 31, 2019 3.800 3.920 3.590 3.630 646,700 -0.27(-6.92%)
May 30, 2019 4.120 4.140 3.750 3.900 461,473 -0.22(-5.34%)
May 29, 2019 4.010 4.180 3.870 4.120 413,073 +0.08(+1.98%)
May 28, 2019 4.190 4.230 4.030 4.040 519,922 -0.14(-3.35%)
May 24, 2019 4.270 4.320 4.107 4.180 207,000 -0.05(-1.18%)
May 23, 2019 4.240 4.330 4.090 4.230 266,710 +0.01(+0.24%)
May 22, 2019 4.360 4.500 4.020 4.220 594,422 -0.17(-3.87%)
May 21, 2019 4.260 4.430 4.140 4.390 344,261 +0.15(+3.54%)
May 20, 2019 4.500 4.600 4.070 4.240 419,699 -0.31(-6.81%)
May 17, 2019 4.450 4.650 4.260 4.550 546,200 +0.03(+0.66%)
May 16, 2019 4.880 4.965 4.470 4.520 420,113 -0.34(-7.00%)
May 15, 2019 4.780 4.900 4.560 4.860 310,330 +0.05(+1.04%)
May 14, 2019 5.030 5.030 4.600 4.810 686,235 -0.16(-3.22%)
May 13, 2019 5.180 5.250 4.950 4.970 312,352 -0.34(-6.40%)
May 10, 2019 5.500 5.580 5.200 5.310 483,500 -0.23(-4.15%)
May 09, 2019 5.300 5.540 5.070 5.540 390,413 +0.43(+8.41%)
May 08, 2019 5.110 5.320 5.080 5.110 260,407 +0.00(+0.00%)
May 07, 2019 5.360 5.400 5.070 5.110 323,010 -0.34(-6.24%)
May 06, 2019 5.220 5.540 5.220 5.450 264,626 +0.09(+1.68%)
May 03, 2019 5.390 5.490 5.330 5.360 184,900 +0.04(+0.75%)
May 02, 2019 5.400 5.470 5.210 5.320 165,143 -0.10(-1.85%)
May 01, 2019 5.520 5.555 5.400 5.420 148,950 -0.09(-1.63%)
Apr 30, 2019 5.640 5.640 5.400 5.510 168,550 -0.10(-1.78%)
Apr 29, 2019 5.560 5.730 5.540 5.610 194,776 +0.07(+1.26%)
Apr 26, 2019 5.410 5.580 5.410 5.540 186,900 +0.13(+2.40%)
Apr 25, 2019 5.570 5.570 5.270 5.410 274,910 -0.18(-3.22%)
Apr 24, 2019 5.700 5.755 5.550 5.590 238,209 -0.11(-1.93%)
Apr 23, 2019 5.450 5.740 5.390 5.700 353,658 +0.27(+4.97%)
Apr 22, 2019 5.560 5.570 5.400 5.430 316,233 -0.14(-2.51%)
Apr 18, 2019 5.640 5.640 5.330 5.570 338,200 +0.00(+0.00%)
Apr 17, 2019 5.960 5.960 5.570 5.570 392,481 -0.36(-6.07%)
Apr 16, 2019 5.940 6.010 5.800 5.930 241,361 +0.01(+0.17%)
Apr 15, 2019 6.310 6.310 5.840 5.920 535,111 -0.40(-6.33%)
Apr 12, 2019 6.200 6.390 6.200 6.320 186,400 +0.14(+2.27%)
Apr 11, 2019 6.140 6.200 6.040 6.180 174,262 +0.04(+0.65%)
Apr 10, 2019 5.920 6.150 5.850 6.140 169,552 +0.21(+3.54%)
Apr 09, 2019 6.180 6.220 5.910 5.930 248,838 -0.28(-4.51%)
Apr 08, 2019 6.250 6.250 6.100 6.210 196,975 -0.07(-1.11%)
Apr 05, 2019 5.990 6.320 5.990 6.280 194,700 +0.30(+5.02%)
Apr 04, 2019 5.920 6.090 5.920 5.980 195,163 +0.08(+1.36%)
Apr 03, 2019 5.740 6.110 5.730 5.900 310,469 +0.18(+3.15%)
Apr 02, 2019 5.650 5.780 5.600 5.720 186,910 +0.07(+1.24%)
Apr 01, 2019 5.400 5.660 5.230 5.650 208,199 +0.29(+5.41%)
Mar 29, 2019 5.440 5.560 5.320 5.360 191,100 -0.03(-0.56%)
Mar 28, 2019 5.380 5.520 5.340 5.390 277,405 +0.01(+0.19%)
Mar 27, 2019 5.510 5.600 5.200 5.380 432,805 -0.15(-2.71%)
Mar 26, 2019 5.750 5.750 5.450 5.530 310,950 -0.18(-3.15%)
Mar 25, 2019 5.810 5.853 5.350 5.710 403,255 -0.06(-1.04%)
Mar 22, 2019 6.230 6.260 5.760 5.770 442,600 -0.51(-8.12%)
Mar 21, 2019 6.200 6.370 6.190 6.280 173,803 +0.04(+0.64%)
Mar 20, 2019 6.230 6.290 5.940 6.240 208,742 +0.02(+0.32%)
Mar 19, 2019 6.250 6.410 6.140 6.220 192,136 -0.03(-0.48%)
Mar 18, 2019 6.100 6.460 5.721 6.250 470,090 -0.15(-2.34%)
Mar 15, 2019 6.470 6.470 6.230 6.400 443,600 -0.06(-0.93%)
Mar 14, 2019 6.450 6.610 6.420 6.460 308,248 +0.00(+0.00%)
Mar 13, 2019 6.320 6.480 6.320 6.460 210,403 +0.14(+2.22%)
Mar 12, 2019 6.170 6.450 6.080 6.320 188,610 +0.16(+2.60%)
Mar 11, 2019 5.860 6.210 5.840 6.160 205,689 +0.32(+5.48%)
Mar 08, 2019 6.120 6.120 5.780 5.840 260,400 -0.34(-5.50%)
Mar 07, 2019 6.260 6.260 5.940 6.180 264,839 -0.02(-0.32%)
Mar 06, 2019 6.620 6.620 6.160 6.200 341,522 -0.43(-6.49%)
Mar 05, 2019 6.810 6.913 6.520 6.630 195,438 -0.16(-2.36%)
Mar 04, 2019 6.630 6.990 6.630 6.790 274,043 +0.19(+2.88%)
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.