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 (%)
May 28, 2021 8.400 8.738 8.195 8.220 334,568 -0.18(-2.14%)
May 27, 2021 8.330 8.510 8.200 8.400 267,214 +0.17(+2.07%)
May 26, 2021 7.930 8.270 7.920 8.230 236,993 +0.35(+4.44%)
May 25, 2021 7.970 8.010 7.790 7.880 200,412 -0.10(-1.25%)
May 24, 2021 8.100 8.130 7.740 7.980 261,815 -0.10(-1.24%)
May 21, 2021 8.250 8.250 8.060 8.080 217,413 -0.11(-1.34%)
May 20, 2021 8.340 8.390 8.060 8.190 183,963 -0.11(-1.33%)
May 19, 2021 8.150 8.320 8.000 8.300 337,126 +0.02(+0.24%)
May 18, 2021 7.600 8.430 7.520 8.280 475,592 +0.84(+11.29%)
May 17, 2021 7.740 7.850 7.250 7.440 527,413 -0.16(-2.11%)
May 14, 2021 7.485 7.650 7.485 7.600 290,910 +0.13(+1.74%)
May 13, 2021 7.240 7.530 7.240 7.470 333,361 +0.24(+3.32%)
May 12, 2021 7.160 7.400 7.050 7.230 223,303 +0.04(+0.56%)
May 11, 2021 7.030 7.230 6.940 7.190 258,955 +0.03(+0.42%)
May 10, 2021 7.300 7.300 7.040 7.160 281,771 -0.18(-2.45%)
May 07, 2021 7.320 7.447 7.220 7.340 149,715 +0.08(+1.10%)
May 06, 2021 7.210 7.290 7.110 7.260 248,562 +0.06(+0.83%)
May 05, 2021 7.330 7.330 7.140 7.200 241,203 -0.11(-1.50%)
May 04, 2021 7.560 7.560 7.160 7.310 289,403 -0.27(-3.56%)
May 03, 2021 7.640 7.820 7.430 7.580 274,103 -0.07(-0.92%)
Apr 30, 2021 7.790 7.990 7.590 7.650 349,700 -0.24(-3.04%)
Apr 29, 2021 7.950 7.990 7.662 7.890 242,849 -0.01(-0.13%)
Apr 28, 2021 7.830 7.992 7.620 7.900 222,770 +0.09(+1.15%)
Apr 27, 2021 7.800 7.990 7.690 7.810 398,856 +0.03(+0.39%)
Apr 26, 2021 7.770 7.990 7.660 7.780 280,897 +0.00(+0.00%)
Apr 23, 2021 8.200 8.200 7.780 7.780 341,100 -0.09(-1.14%)
Apr 22, 2021 8.030 8.100 7.760 7.870 268,789 -0.15(-1.87%)
Apr 21, 2021 7.760 8.150 7.725 8.020 292,290 +0.27(+3.48%)
Apr 20, 2021 7.960 7.970 7.550 7.750 259,137 -0.18(-2.27%)
Apr 19, 2021 8.050 8.250 7.690 7.930 421,631 -0.08(-1.00%)
Apr 16, 2021 8.130 8.130 7.860 8.010 249,000 -0.11(-1.35%)
Apr 15, 2021 8.500 8.570 8.030 8.120 271,694 -0.28(-3.33%)
Apr 14, 2021 8.280 8.640 8.120 8.400 462,691 +0.09(+1.08%)
Apr 13, 2021 8.200 8.450 7.970 8.310 505,929 +0.09(+1.09%)
Apr 12, 2021 7.960 8.390 7.950 8.220 1,077,301 +0.26(+3.27%)
Apr 09, 2021 6.970 8.460 6.940 7.960 5,228,400 +1.01(+14.53%)
Apr 08, 2021 7.010 7.010 6.850 6.950 152,689 -0.05(-0.71%)
Apr 07, 2021 6.970 7.190 6.900 7.000 177,519 -0.01(-0.14%)
Apr 06, 2021 7.110 7.180 6.960 7.010 329,377 -0.09(-1.27%)
Apr 05, 2021 7.030 7.140 7.000 7.100 170,404 +0.07(+1.00%)
Apr 01, 2021 7.130 7.157 6.980 7.030 163,600 -0.03(-0.42%)
Mar 31, 2021 6.850 7.100 6.750 7.060 218,822 +0.22(+3.22%)
Mar 30, 2021 6.910 6.910 6.540 6.840 304,469 -0.13(-1.87%)
Mar 29, 2021 7.040 7.130 6.950 6.970 186,900 -0.05(-0.71%)
Mar 26, 2021 7.380 7.380 6.900 7.020 172,100 -0.25(-3.44%)
Mar 25, 2021 7.040 7.350 6.730 7.270 312,670 +0.04(+0.55%)
Mar 24, 2021 7.390 7.480 7.210 7.230 311,154 -0.04(-0.55%)
Mar 23, 2021 7.630 7.650 7.210 7.270 440,328 -0.46(-5.95%)
Mar 22, 2021 7.910 7.910 7.600 7.730 214,518 -0.17(-2.15%)
Mar 19, 2021 7.770 8.050 7.760 7.900 500,800 +0.05(+0.64%)
Mar 18, 2021 7.890 8.130 7.800 7.850 304,209 -0.14(-1.75%)
Mar 17, 2021 7.920 8.030 7.770 7.990 182,170 +0.06(+0.76%)
Mar 16, 2021 7.920 8.030 7.790 7.930 244,569 +0.01(+0.13%)
Mar 15, 2021 7.790 7.950 7.700 7.920 183,967 +0.09(+1.15%)
Mar 12, 2021 7.900 7.900 7.680 7.830 214,500 -0.09(-1.14%)
Mar 11, 2021 8.160 8.390 7.850 7.920 359,963 -0.24(-2.94%)
Mar 10, 2021 7.780 8.410 7.620 8.160 582,143 +0.52(+6.81%)
Mar 09, 2021 7.290 7.780 7.270 7.640 362,515 +0.45(+6.26%)
Mar 08, 2021 7.100 7.420 7.020 7.190 297,421 +0.09(+1.27%)
Mar 05, 2021 7.150 7.160 6.440 7.100 623,300 +0.04(+0.57%)
Mar 04, 2021 7.190 7.220 6.760 7.060 534,981 -0.07(-0.98%)
Mar 03, 2021 7.210 7.650 7.040 7.130 297,839 -0.01(-0.14%)
Mar 02, 2021 7.440 7.440 7.140 7.140 355,341 -0.02(-0.28%)
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.