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, 2023 2.190 2.220 2.180 2.210 675,152 +0.02(+0.91%)
Jun 29, 2023 2.200 2.225 2.170 2.190 773,027 -0.02(-0.90%)
Jun 28, 2023 2.210 2.220 2.200 2.210 526,870 -0.02(-0.90%)
Jun 27, 2023 2.180 2.230 2.180 2.230 1,275,151 +0.04(+1.83%)
Jun 26, 2023 2.200 2.220 2.170 2.190 1,358,960 -0.02(-0.90%)
Jun 23, 2023 2.190 2.210 2.190 2.210 779,995 +0.02(+0.68%)
Jun 22, 2023 2.200 2.220 2.190 2.195 842,634 -0.02(-0.68%)
Jun 21, 2023 2.190 2.210 2.185 2.210 1,043,750 +0.02(+0.91%)
Jun 20, 2023 2.190 2.200 2.170 2.190 1,421,056 +0.01(+0.46%)
Jun 16, 2023 2.190 2.200 2.180 2.180 782,796 -0.01(-0.46%)
Jun 15, 2023 2.180 2.190 2.180 2.190 460,438 +0.39(+21.67%)
May 08, 2023 1.770 1.860 1.710 1.800 463,218 +0.06(+3.45%)
May 05, 2023 1.650 1.765 1.600 1.740 515,016 +0.16(+10.13%)
May 04, 2023 1.620 1.630 1.570 1.580 498,264 -0.09(-5.39%)
May 03, 2023 1.560 1.730 1.560 1.670 1,020,008 +0.12(+7.74%)
May 02, 2023 1.590 1.620 1.550 1.550 289,552 -0.03(-1.90%)
May 01, 2023 1.600 1.645 1.540 1.580 221,885 -0.01(-0.63%)
Apr 28, 2023 1.530 1.620 1.450 1.590 450,174 +0.07(+4.61%)
Apr 27, 2023 1.600 1.600 1.500 1.520 474,729 -0.08(-5.00%)
Apr 26, 2023 1.700 1.720 1.540 1.600 641,254 -0.09(-5.33%)
Apr 25, 2023 1.850 1.900 1.680 1.690 772,603 -0.15(-8.15%)
Apr 24, 2023 2.390 2.450 1.830 1.840 1,852,693 -0.65(-26.10%)
Apr 21, 2023 2.270 2.530 2.270 2.490 313,105 +0.22(+9.69%)
Apr 20, 2023 2.410 2.470 2.190 2.270 590,505 -0.17(-6.78%)
Apr 19, 2023 2.490 2.510 2.430 2.435 391,384 -0.06(-2.60%)
Apr 18, 2023 2.700 2.700 2.500 2.500 425,260 -0.19(-7.06%)
Apr 17, 2023 2.780 2.800 2.630 2.690 451,922 -0.03(-1.10%)
Apr 14, 2023 2.670 2.780 2.660 2.720 261,152 -0.01(-0.37%)
Apr 13, 2023 2.750 2.805 2.670 2.730 246,744 -0.01(-0.36%)
Apr 12, 2023 2.580 2.770 2.580 2.740 489,161 +0.13(+4.98%)
Apr 11, 2023 2.550 2.730 2.535 2.610 550,260 +0.04(+1.56%)
Apr 10, 2023 2.600 2.600 2.460 2.570 368,104 -0.08(-3.02%)
Apr 06, 2023 2.590 2.741 2.536 2.650 433,147 -0.02(-0.75%)
Apr 05, 2023 2.740 2.740 2.410 2.670 934,857 -0.06(-2.20%)
Apr 04, 2023 2.780 2.810 2.500 2.730 1,021,959 -0.07(-2.50%)
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.