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 (%)
Oct 31, 2018 7.610 7.790 7.250 7.450 949,787 -0.15(-1.97%)
Oct 30, 2018 7.660 7.850 7.220 7.600 697,719 -0.10(-1.30%)
Oct 29, 2018 7.910 8.080 7.540 7.700 610,677 -0.14(-1.79%)
Oct 26, 2018 7.960 8.070 7.770 7.840 601,200 -0.21(-2.61%)
Oct 25, 2018 7.850 8.180 7.710 8.050 862,756 +0.35(+4.55%)
Oct 24, 2018 8.530 8.550 7.640 7.700 1,170,190 -0.77(-9.09%)
Oct 23, 2018 8.850 8.900 8.430 8.470 958,742 -0.52(-5.78%)
Oct 22, 2018 9.310 9.390 8.834 8.990 564,112 -0.35(-3.75%)
Oct 19, 2018 9.380 9.820 9.200 9.340 508,500 -0.04(-0.43%)
Oct 18, 2018 9.590 9.770 9.320 9.380 355,528 -0.33(-3.40%)
Oct 17, 2018 9.570 9.830 9.400 9.710 578,346 +0.06(+0.62%)
Oct 16, 2018 9.000 9.810 8.940 9.650 548,217 +0.64(+7.10%)
Oct 15, 2018 9.370 9.600 8.910 9.010 680,369 -0.31(-3.33%)
Oct 12, 2018 9.080 9.390 8.985 9.320 781,400 +0.41(+4.60%)
Oct 11, 2018 9.220 9.440 8.690 8.910 1,675,995 -0.38(-4.09%)
Oct 10, 2018 9.720 9.800 9.150 9.290 1,383,697 -0.46(-4.72%)
Oct 09, 2018 10.16 10.56 9.650 9.750 1,048,593 -0.56(-5.43%)
Oct 08, 2018 11.48 11.57 10.30 10.31 1,389,895 -1.29(-11.12%)
Oct 05, 2018 11.75 12.20 11.18 11.60 2,748,400 +0.27(+2.38%)
Oct 04, 2018 10.27 12.00 10.23 11.33 5,266,620 +1.29(+12.85%)
Oct 03, 2018 9.510 10.26 9.090 10.04 4,558,845 +0.80(+8.66%)
Oct 02, 2018 9.770 9.990 9.050 9.240 1,635,350 -0.49(-5.04%)
Oct 01, 2018 9.700 9.970 9.560 9.730 571,991 +0.03(+0.31%)
Sep 28, 2018 9.400 9.700 9.300 9.700 411,200 +0.30(+3.19%)
Sep 27, 2018 9.450 9.550 9.300 9.400 420,916 -0.05(-0.53%)
Sep 26, 2018 9.500 9.600 9.400 9.450 184,123 +0.00(+0.00%)
Sep 25, 2018 9.450 9.650 9.375 9.450 267,335 +0.05(+0.53%)
Sep 24, 2018 9.600 9.750 9.350 9.400 292,459 -0.25(-2.59%)
Sep 21, 2018 9.200 9.700 9.150 9.650 562,400 +0.40(+4.32%)
Sep 20, 2018 9.250 9.400 9.180 9.250 255,641 +0.10(+1.09%)
Sep 19, 2018 9.100 9.300 9.100 9.150 170,142 +0.05(+0.55%)
Sep 18, 2018 9.050 9.200 9.000 9.100 267,026 +0.05(+0.55%)
Sep 17, 2018 9.300 9.480 9.050 9.050 516,700 -0.30(-3.21%)
Sep 14, 2018 9.500 9.685 9.350 9.350 383,800 -0.10(-1.06%)
Sep 13, 2018 9.700 9.700 9.400 9.450 508,416 -0.20(-2.07%)
Sep 12, 2018 9.700 9.800 9.500 9.650 438,227 -0.05(-0.52%)
Sep 11, 2018 9.950 9.975 9.700 9.700 556,878 -0.30(-3.00%)
Sep 10, 2018 10.10 10.15 9.770 10.00 334,061 -0.07(-0.74%)
Sep 07, 2018 10.05 10.15 9.950 10.07 363,400 -0.03(-0.25%)
Sep 06, 2018 10.15 10.25 9.850 10.10 804,556 -0.05(-0.49%)
Sep 05, 2018 10.20 10.20 9.975 10.15 277,470 -0.05(-0.49%)
Sep 04, 2018 10.25 10.25 9.850 10.20 601,615 -0.05(-0.49%)
Aug 31, 2018 10.25 10.25 10.25 0 +0.05(+0.49%)
Aug 30, 2018 10.10 10.32 10.05 10.20 287,935 +0.15(+1.49%)
Aug 29, 2018 10.05 10.15 9.950 10.05 290,134 +0.05(+0.50%)
Aug 28, 2018 10.20 10.20 9.900 10.00 388,043 -0.10(-0.99%)
Aug 27, 2018 10.20 10.30 9.950 10.10 590,004 -0.20(-1.94%)
Aug 24, 2018 10.45 10.50 10.25 10.30 244,200 -0.05(-0.48%)
Aug 23, 2018 10.25 10.50 10.07 10.35 529,535 +0.15(+1.47%)
Aug 22, 2018 10.65 10.85 10.20 10.20 351,872 -0.45(-4.23%)
Aug 21, 2018 10.40 10.80 10.40 10.65 352,730 +0.20(+1.91%)
Aug 20, 2018 10.15 10.50 10.15 10.45 246,536 +0.25(+2.45%)
Aug 17, 2018 10.00 10.30 9.900 10.20 356,300 +0.20(+2.00%)
Aug 16, 2018 10.05 10.25 9.875 10.00 338,717 -0.05(-0.50%)
Aug 15, 2018 10.05 10.05 9.750 10.05 411,628 +0.00(+0.00%)
Aug 14, 2018 9.650 10.18 9.505 10.05 669,013 +0.40(+4.15%)
Aug 13, 2018 10.05 10.10 9.400 9.650 955,597 -0.35(-3.50%)
Aug 10, 2018 10.45 10.70 10.00 10.00 620,400 -0.45(-4.31%)
Aug 09, 2018 10.90 11.25 10.35 10.45 1,619,056 -0.10(-0.95%)
Aug 08, 2018 11.85 12.30 10.55 10.55 2,383,328 -0.35(-3.21%)
Aug 07, 2018 10.90 11.05 10.50 10.90 812,505 -0.05(-0.46%)
Aug 06, 2018 10.05 11.00 9.900 10.95 1,459,967 +1.15(+11.73%)
Aug 03, 2018 9.850 9.950 9.375 9.800 1,242,700 -0.05(-0.51%)
Aug 02, 2018 9.550 9.950 9.400 9.850 682,432 +0.05(+0.51%)
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.