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 (%)
Nov 30, 2022 2.250 2.290 2.180 2.220 254,257 -0.03(-1.33%)
Nov 29, 2022 2.240 2.380 2.225 2.250 318,878 -0.01(-0.44%)
Nov 28, 2022 2.260 2.320 2.220 2.260 340,615 +0.00(+0.00%)
Nov 25, 2022 2.210 2.280 2.200 2.260 178,228 +0.04(+1.80%)
Nov 23, 2022 2.180 2.220 2.130 2.220 265,558 +0.09(+4.23%)
Nov 22, 2022 1.930 2.150 1.900 2.130 905,155 +0.20(+10.36%)
Nov 21, 2022 1.890 1.950 1.870 1.930 252,515 +0.04(+2.12%)
Nov 18, 2022 1.960 1.960 1.880 1.890 328,780 -0.02(-1.05%)
Nov 17, 2022 2.030 2.050 1.910 1.910 436,104 -0.14(-6.83%)
Nov 16, 2022 2.120 2.192 2.030 2.050 388,954 -0.10(-4.65%)
Nov 15, 2022 2.170 2.255 2.140 2.150 307,891 +0.02(+0.94%)
Nov 14, 2022 2.400 2.400 2.120 2.130 247,381 -0.15(-6.58%)
Nov 11, 2022 2.190 2.325 2.170 2.280 343,796 +0.12(+5.56%)
Nov 10, 2022 2.120 2.200 2.030 2.160 659,985 +0.12(+5.88%)
Nov 09, 2022 2.110 2.131 2.020 2.040 628,402 -0.06(-2.86%)
Nov 08, 2022 2.410 2.410 2.090 2.100 629,560 -0.31(-12.86%)
Nov 07, 2022 2.530 2.540 2.390 2.410 531,836 -0.12(-4.74%)
Nov 04, 2022 3.240 3.240 2.440 2.530 1,298,667 -0.89(-26.02%)
Nov 03, 2022 3.300 3.450 3.235 3.420 204,934 +0.07(+2.09%)
Nov 02, 2022 3.480 3.490 3.340 3.350 168,348 -0.18(-5.10%)
Nov 01, 2022 3.570 3.650 3.480 3.530 192,326 -0.03(-0.84%)
Oct 31, 2022 3.580 3.600 3.505 3.560 141,632 +0.02(+0.56%)
Oct 28, 2022 3.550 3.555 3.430 3.540 185,245 +0.02(+0.57%)
Oct 27, 2022 3.570 3.610 3.475 3.520 181,406 -0.02(-0.56%)
Oct 26, 2022 3.530 3.620 3.480 3.540 287,440 -0.01(-0.28%)
Oct 25, 2022 3.320 3.600 3.320 3.550 396,674 +0.23(+6.93%)
Oct 24, 2022 3.185 3.410 3.041 3.320 395,733 +0.19(+6.07%)
Oct 21, 2022 3.070 3.200 3.005 3.130 267,584 +0.09(+2.96%)
Oct 20, 2022 3.160 3.220 2.995 3.040 477,211 -0.11(-3.49%)
Oct 19, 2022 3.280 3.331 3.110 3.150 206,741 -0.15(-4.55%)
Oct 18, 2022 3.560 3.600 3.290 3.300 306,640 -0.20(-5.71%)
Oct 17, 2022 3.440 3.570 3.380 3.500 603,946 +0.12(+3.55%)
Oct 14, 2022 3.230 3.399 3.165 3.380 353,812 +0.20(+6.29%)
Oct 13, 2022 3.050 3.250 3.000 3.180 518,258 +0.06(+1.92%)
Oct 12, 2022 3.170 3.170 3.039 3.120 312,856 -0.04(-1.27%)
Oct 11, 2022 3.000 3.185 2.965 3.160 327,212 +0.14(+4.64%)
Oct 10, 2022 3.000 3.050 2.921 3.020 302,811 +0.02(+0.67%)
Oct 07, 2022 2.990 3.155 2.960 3.000 322,082 -0.01(-0.33%)
Oct 06, 2022 3.040 3.055 2.940 3.010 387,851 -0.04(-1.31%)
Oct 05, 2022 2.900 3.100 2.870 3.050 956,678 +0.11(+3.74%)
Oct 04, 2022 2.700 2.960 2.670 2.940 977,888 +0.32(+12.21%)
Oct 03, 2022 2.570 2.665 2.500 2.620 426,239 +0.05(+1.95%)
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%)
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.