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 (%)
Jun 30, 2020 5.120 5.390 5.080 5.220 704,418 +0.11(+2.15%)
Jun 29, 2020 4.700 5.110 4.450 5.110 497,489 +0.37(+7.81%)
Jun 26, 2020 4.830 4.920 4.650 4.740 1,615,900 -0.12(-2.47%)
Jun 25, 2020 4.790 5.010 4.710 4.860 1,166,622 +0.05(+1.04%)
Jun 24, 2020 4.810 4.870 4.650 4.810 292,335 -0.02(-0.41%)
Jun 23, 2020 4.930 4.970 4.820 4.830 304,038 -0.09(-1.83%)
Jun 22, 2020 4.800 4.990 4.700 4.920 500,190 +0.07(+1.44%)
Jun 19, 2020 4.700 5.000 4.690 4.850 585,500 +0.18(+3.85%)
Jun 18, 2020 4.550 4.740 4.520 4.670 380,082 +0.09(+1.97%)
Jun 17, 2020 4.730 4.800 4.580 4.580 220,080 -0.12(-2.55%)
Jun 16, 2020 4.670 4.780 4.610 4.700 540,056 +0.15(+3.30%)
Jun 15, 2020 4.300 4.580 4.210 4.550 327,100 +0.20(+4.60%)
Jun 12, 2020 4.500 4.630 4.315 4.350 402,600 -0.02(-0.34%)
Jun 11, 2020 4.570 4.710 4.340 4.365 728,113 -0.35(-7.52%)
Jun 10, 2020 5.100 5.190 4.620 4.720 732,429 -0.33(-6.53%)
Jun 09, 2020 5.020 5.070 4.860 5.050 361,879 +0.05(+1.00%)
Jun 08, 2020 5.000 5.140 4.850 5.000 871,036 +0.09(+1.83%)
Jun 05, 2020 4.850 5.040 4.730 4.910 1,291,500 +0.24(+5.14%)
Jun 04, 2020 4.600 4.850 4.570 4.670 507,522 +0.11(+2.41%)
Jun 03, 2020 4.580 4.690 4.510 4.560 257,420 -0.02(-0.44%)
Jun 02, 2020 4.580 4.740 4.440 4.580 283,798 +0.00(+0.00%)
Jun 01, 2020 4.340 4.625 4.270 4.580 428,599 +0.14(+3.15%)
May 29, 2020 4.300 4.490 4.240 4.440 236,200 +0.14(+3.26%)
May 28, 2020 4.430 4.650 4.280 4.300 387,271 -0.10(-2.27%)
May 27, 2020 4.410 4.460 4.240 4.400 468,678 +0.00(+0.00%)
May 26, 2020 4.640 4.700 4.380 4.400 438,303 -0.17(-3.72%)
May 22, 2020 4.430 4.700 4.430 4.570 597,000 +0.18(+4.10%)
May 21, 2020 4.290 4.480 4.280 4.390 341,324 +0.06(+1.39%)
May 20, 2020 4.280 4.360 4.210 4.330 380,482 +0.11(+2.61%)
May 19, 2020 4.310 4.350 4.200 4.220 317,512 -0.10(-2.31%)
May 18, 2020 4.470 4.510 4.276 4.320 425,773 +0.01(+0.23%)
May 15, 2020 4.240 4.412 4.210 4.310 429,700 +0.02(+0.47%)
May 14, 2020 4.200 4.340 4.030 4.290 404,559 +0.05(+1.18%)
May 13, 2020 4.500 4.550 4.090 4.240 924,985 -0.20(-4.50%)
May 12, 2020 4.710 4.860 4.440 4.440 1,030,054 -0.18(-3.90%)
May 11, 2020 4.740 4.870 4.430 4.620 1,026,827 -0.03(-0.65%)
May 08, 2020 4.590 4.650 4.420 4.650 851,300 +0.17(+3.79%)
May 07, 2020 4.450 4.650 4.410 4.480 455,659 +0.08(+1.82%)
May 06, 2020 4.350 4.430 4.240 4.400 322,178 +0.10(+2.33%)
May 05, 2020 4.200 4.390 4.171 4.300 249,961 +0.14(+3.37%)
May 04, 2020 3.860 4.230 3.810 4.160 269,660 +0.23(+5.85%)
May 01, 2020 3.980 4.089 3.810 3.930 544,900 -0.16(-3.91%)
Apr 30, 2020 4.440 4.460 4.010 4.090 904,465 -0.33(-7.47%)
Apr 29, 2020 4.660 4.750 4.410 4.420 791,408 -0.16(-3.49%)
Apr 28, 2020 4.560 4.700 4.450 4.580 612,503 +0.12(+2.69%)
Apr 27, 2020 4.370 4.580 4.370 4.460 671,169 +0.07(+1.59%)
Apr 24, 2020 4.390 4.490 4.329 4.390 377,400 +0.03(+0.69%)
Apr 23, 2020 4.370 4.550 4.200 4.360 388,344 +0.00(+0.00%)
Apr 22, 2020 4.470 4.560 4.330 4.360 420,857 -0.00(-0.11%)
Apr 21, 2020 4.340 4.580 4.330 4.365 437,279 -0.12(-2.57%)
Apr 20, 2020 4.440 4.700 4.380 4.480 612,594 +0.04(+0.90%)
Apr 17, 2020 4.600 4.600 4.370 4.440 566,100 -0.08(-1.77%)
Apr 16, 2020 4.550 4.650 4.435 4.520 870,591 +0.00(+0.00%)
Apr 15, 2020 4.510 4.700 4.190 4.520 970,121 -0.08(-1.74%)
Apr 14, 2020 4.750 4.800 4.560 4.600 584,650 -0.10(-2.13%)
Apr 13, 2020 4.420 4.860 4.310 4.700 710,751 +0.23(+5.15%)
Apr 09, 2020 4.200 4.665 4.170 4.470 945,900 +0.25(+5.92%)
Apr 08, 2020 4.120 4.450 4.040 4.220 617,284 +0.21(+5.24%)
Apr 07, 2020 3.870 4.150 3.665 4.010 539,201 +0.16(+4.16%)
Apr 06, 2020 3.300 3.930 3.280 3.850 940,402 +0.64(+19.94%)
Apr 03, 2020 3.000 3.250 2.950 3.210 554,100 +0.22(+7.36%)
Apr 02, 2020 2.970 3.030 2.850 2.990 567,544 +0.02(+0.67%)
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.