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 (%)
Sep 30, 2022 2.530 2.615 2.448 2.570 249,263 +0.06(+2.39%)
Sep 29, 2022 2.470 2.540 2.430 2.510 289,056 +0.03(+1.21%)
Sep 28, 2022 2.300 2.515 2.300 2.480 578,192 +0.23(+10.22%)
Sep 27, 2022 2.230 2.350 2.205 2.250 411,606 +0.02(+0.90%)
Sep 26, 2022 2.270 2.375 2.190 2.230 354,599 -0.06(-2.62%)
Sep 23, 2022 2.300 2.365 2.270 2.290 341,684 -0.06(-2.55%)
Sep 22, 2022 2.350 2.382 2.290 2.350 450,490 +0.00(+0.00%)
Sep 21, 2022 2.440 2.440 2.310 2.350 276,968 -0.05(-2.08%)
Sep 20, 2022 2.460 2.485 2.370 2.400 413,197 -0.10(-4.00%)
Sep 19, 2022 2.560 2.560 2.415 2.500 449,739 -0.12(-4.58%)
Sep 16, 2022 2.400 2.745 2.350 2.620 1,009,945 +0.16(+6.50%)
Sep 15, 2022 2.420 2.490 2.400 2.460 300,764 +0.05(+2.07%)
Sep 14, 2022 2.410 2.445 2.370 2.410 264,023 +0.00(+0.00%)
Sep 13, 2022 2.490 2.520 2.369 2.410 318,327 -0.16(-6.23%)
Sep 12, 2022 2.510 2.595 2.480 2.570 222,193 +0.06(+2.39%)
Sep 09, 2022 2.500 2.570 2.480 2.510 254,111 +0.01(+0.40%)
Sep 08, 2022 2.400 2.530 2.360 2.500 226,096 +0.07(+2.88%)
Sep 07, 2022 2.360 2.465 2.350 2.430 192,961 +0.05(+2.10%)
Sep 06, 2022 2.550 2.560 2.370 2.380 320,695 -0.18(-7.03%)
Sep 02, 2022 2.530 2.600 2.495 2.560 228,053 +0.04(+1.59%)
Sep 01, 2022 2.500 2.560 2.420 2.520 256,857 +0.01(+0.40%)
Aug 31, 2022 2.380 2.510 2.370 2.510 241,691 +0.13(+5.46%)
Aug 30, 2022 2.540 2.570 2.380 2.380 256,875 -0.15(-5.93%)
Aug 29, 2022 2.480 2.600 2.480 2.530 192,686 +0.03(+1.20%)
Aug 26, 2022 2.750 2.750 2.490 2.500 257,722 -0.24(-8.76%)
Aug 25, 2022 2.820 2.852 2.720 2.740 100,087 -0.07(-2.49%)
Aug 24, 2022 2.650 2.840 2.650 2.810 178,399 +0.16(+6.04%)
Aug 23, 2022 2.560 2.710 2.560 2.650 206,744 +0.06(+2.32%)
Aug 22, 2022 2.500 2.635 2.490 2.590 361,428 -0.03(-1.15%)
Aug 19, 2022 2.740 2.820 2.590 2.620 418,998 -0.16(-5.76%)
Aug 18, 2022 2.790 2.807 2.720 2.780 114,159 -0.04(-1.42%)
Aug 17, 2022 2.850 2.920 2.775 2.820 266,735 -0.08(-2.76%)
Aug 16, 2022 2.900 2.922 2.789 2.900 391,819 -0.02(-0.68%)
Aug 15, 2022 2.760 2.970 2.760 2.920 353,385 +0.13(+4.66%)
Aug 12, 2022 2.590 2.825 2.590 2.790 362,671 +0.23(+8.98%)
Aug 11, 2022 2.930 2.930 2.550 2.560 1,150,718 -0.37(-12.63%)
Aug 10, 2022 2.680 3.030 2.630 2.930 701,385 +0.32(+12.26%)
Aug 09, 2022 2.720 2.800 2.580 2.610 516,448 -0.15(-5.43%)
Aug 08, 2022 2.640 2.810 2.640 2.760 498,762 +0.15(+5.75%)
Aug 05, 2022 2.570 2.700 2.530 2.610 406,414 +0.03(+1.16%)
Aug 04, 2022 2.520 2.720 2.490 2.580 414,659 +0.06(+2.38%)
Aug 03, 2022 2.450 2.640 2.450 2.520 458,767 +0.09(+3.70%)
Aug 02, 2022 2.250 2.450 2.230 2.430 265,744 +0.18(+8.00%)
Aug 01, 2022 2.270 2.335 2.235 2.250 287,447 -0.04(-1.75%)
Jul 29, 2022 2.450 2.450 2.250 2.290 355,954 -0.07(-2.97%)
Jul 28, 2022 2.330 2.365 2.259 2.360 217,391 +0.05(+2.16%)
Jul 27, 2022 2.310 2.340 2.240 2.310 197,659 +0.00(+0.00%)
Jul 26, 2022 2.360 2.360 2.240 2.310 348,032 -0.05(-2.12%)
Jul 25, 2022 2.430 2.460 2.310 2.360 263,396 -0.02(-0.84%)
Jul 22, 2022 2.500 2.510 2.360 2.380 203,027 -0.12(-4.80%)
Jul 21, 2022 2.520 2.600 2.465 2.500 243,232 +0.00(+0.00%)
Jul 20, 2022 2.440 2.570 2.440 2.500 323,870 +0.06(+2.46%)
Jul 19, 2022 2.450 2.505 2.430 2.440 227,414 +0.00(+0.00%)
Jul 18, 2022 2.500 2.650 2.420 2.440 469,922 -0.03(-1.21%)
Jul 15, 2022 2.500 2.500 2.415 2.470 128,915 -0.03(-1.20%)
Jul 14, 2022 2.450 2.510 2.430 2.500 152,871 +0.02(+0.81%)
Jul 13, 2022 2.400 2.555 2.380 2.480 157,475 +0.03(+1.22%)
Jul 12, 2022 2.410 2.470 2.320 2.450 319,702 +0.03(+1.24%)
Jul 11, 2022 2.530 2.570 2.385 2.420 450,510 -0.12(-4.72%)
Jul 08, 2022 2.300 2.605 2.245 2.540 754,461 +0.26(+11.40%)
Jul 07, 2022 2.170 2.350 2.110 2.280 675,463 +0.15(+7.04%)
Jul 06, 2022 2.000 2.210 2.000 2.130 591,875 +0.12(+5.97%)
Jul 05, 2022 1.970 2.110 1.930 2.010 1,501,080 +0.05(+2.55%)
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.