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 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%)
Aug 01, 2018 10.00 10.10 9.750 9.800 717,128 -0.30(-2.97%)
Jul 31, 2018 10.00 10.25 9.950 10.10 478,918 +0.15(+1.51%)
Jul 30, 2018 10.30 10.32 9.900 9.950 574,327 -0.30(-2.93%)
Jul 27, 2018 10.45 10.45 10.10 10.25 554,200 -0.20(-1.91%)
Jul 26, 2018 10.60 10.65 10.32 10.45 406,040 -0.20(-1.88%)
Jul 25, 2018 10.35 10.65 10.25 10.65 598,327 +0.30(+2.90%)
Jul 24, 2018 10.45 10.50 10.26 10.35 378,181 -0.10(-0.96%)
Jul 23, 2018 10.60 10.60 10.35 10.45 242,332 -0.15(-1.42%)
Jul 20, 2018 10.40 10.62 10.30 10.60 263,725 +0.20(+1.92%)
Jul 19, 2018 10.70 10.75 10.35 10.40 466,143 -0.30(-2.80%)
Jul 18, 2018 10.40 10.75 10.35 10.70 299,496 +0.25(+2.39%)
Jul 17, 2018 10.55 10.65 10.35 10.45 368,580 -0.05(-0.48%)
Jul 16, 2018 10.70 10.80 10.30 10.50 598,487 -0.15(-1.41%)
Jul 13, 2018 10.55 10.80 10.55 10.65 409,569 +0.05(+0.47%)
Jul 12, 2018 10.50 10.65 10.35 10.60 456,215 +0.30(+2.91%)
Jul 11, 2018 10.15 10.60 10.14 10.30 532,563 +0.10(+0.98%)
Jul 10, 2018 10.35 10.50 10.05 10.20 752,913 -0.15(-1.45%)
Jul 09, 2018 10.65 10.70 10.30 10.35 633,586 -0.20(-1.90%)
Jul 06, 2018 10.65 10.70 10.47 10.55 549,385 +0.00(+0.00%)
Jul 05, 2018 10.35 10.65 10.15 10.55 450,732 +0.30(+2.93%)
Jul 03, 2018 10.25 10.25 10.25 0 +0.20(+1.99%)
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.