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, 2020 6.170 6.220 6.090 6.190 332,509 -0.01(-0.16%)
Nov 27, 2020 6.120 6.220 6.110 6.200 168,600 +0.11(+1.81%)
Nov 25, 2020 6.010 6.210 6.000 6.090 299,900 +0.01(+0.16%)
Nov 24, 2020 6.210 6.210 5.900 6.080 343,285 -0.06(-0.98%)
Nov 23, 2020 6.200 6.340 6.110 6.140 443,112 -0.03(-0.49%)
Nov 20, 2020 6.080 6.270 5.990 6.170 227,300 +0.02(+0.33%)
Nov 19, 2020 5.930 6.260 5.930 6.150 272,147 +0.18(+3.02%)
Nov 18, 2020 6.190 6.259 5.970 5.970 280,862 -0.21(-3.40%)
Nov 17, 2020 6.170 6.330 6.050 6.180 352,593 -0.03(-0.48%)
Nov 16, 2020 5.980 6.250 5.840 6.210 444,594 +0.34(+5.79%)
Nov 13, 2020 5.970 6.230 5.840 5.870 394,600 -0.08(-1.34%)
Nov 12, 2020 6.170 6.230 5.910 5.950 559,761 -0.23(-3.72%)
Nov 11, 2020 5.940 6.180 5.810 6.180 592,818 +0.21(+3.52%)
Nov 10, 2020 5.650 6.000 5.560 5.970 419,679 +0.42(+7.57%)
Nov 09, 2020 5.970 6.000 5.410 5.550 534,070 -0.06(-1.07%)
Nov 06, 2020 5.140 5.690 5.140 5.610 857,400 +0.58(+11.53%)
Nov 05, 2020 4.910 5.060 4.760 5.030 321,790 +0.10(+2.03%)
Nov 04, 2020 4.660 4.950 4.660 4.930 188,935 +0.27(+5.79%)
Nov 03, 2020 4.620 4.690 4.510 4.660 221,598 +0.08(+1.75%)
Nov 02, 2020 4.810 4.910 4.520 4.580 261,697 -0.19(-3.98%)
Oct 30, 2020 4.860 4.940 4.630 4.770 350,100 -0.11(-2.25%)
Oct 29, 2020 4.780 4.920 4.680 4.880 202,274 +0.10(+2.09%)
Oct 28, 2020 4.690 4.980 4.620 4.780 483,918 -0.03(-0.62%)
Oct 27, 2020 4.760 4.913 4.740 4.810 389,185 +0.06(+1.26%)
Oct 26, 2020 4.970 5.000 4.640 4.750 273,721 -0.20(-4.04%)
Oct 23, 2020 5.130 5.130 4.920 4.950 213,100 -0.17(-3.32%)
Oct 22, 2020 4.930 5.210 4.860 5.120 256,694 +0.20(+4.07%)
Oct 21, 2020 4.920 5.070 4.790 4.920 345,786 +0.06(+1.23%)
Oct 20, 2020 5.080 5.190 4.780 4.860 497,862 -0.20(-3.95%)
Oct 19, 2020 5.140 5.450 5.050 5.060 172,490 -0.05(-0.98%)
Oct 16, 2020 5.150 5.230 5.095 5.110 325,000 -0.01(-0.20%)
Oct 15, 2020 5.030 5.150 4.912 5.120 357,084 +0.03(+0.59%)
Oct 14, 2020 5.490 5.490 5.030 5.090 557,928 -0.37(-6.78%)
Oct 13, 2020 5.500 5.610 5.380 5.460 352,269 -0.08(-1.44%)
Oct 12, 2020 5.710 5.760 5.500 5.540 239,730 -0.20(-3.48%)
Oct 09, 2020 6.080 6.140 5.710 5.740 228,300 -0.33(-5.44%)
Oct 08, 2020 5.800 6.130 5.760 6.070 304,721 +0.37(+6.49%)
Oct 07, 2020 5.620 5.770 5.610 5.700 249,507 +0.07(+1.24%)
Oct 06, 2020 5.600 5.780 5.530 5.630 258,379 +0.02(+0.36%)
Oct 05, 2020 5.330 5.630 5.330 5.610 322,725 +0.32(+6.05%)
Oct 02, 2020 5.300 5.440 5.220 5.290 326,800 -0.11(-2.04%)
Oct 01, 2020 5.440 5.500 5.250 5.400 408,397 -0.01(-0.18%)
Sep 30, 2020 5.500 5.570 5.320 5.410 418,260 -0.08(-1.46%)
Sep 29, 2020 5.540 5.680 5.435 5.490 364,667 -0.08(-1.44%)
Sep 28, 2020 5.850 5.890 5.440 5.570 566,249 -0.14(-2.45%)
Sep 25, 2020 5.580 5.815 5.571 5.710 277,900 +0.13(+2.33%)
Sep 24, 2020 5.730 5.900 5.540 5.580 524,503 -0.17(-2.96%)
Sep 23, 2020 6.200 6.210 5.660 5.750 826,713 -0.49(-7.85%)
Sep 22, 2020 6.390 6.420 6.060 6.240 562,307 -0.13(-2.04%)
Sep 21, 2020 6.540 6.590 6.100 6.370 775,908 -0.32(-4.78%)
Sep 18, 2020 6.530 6.720 6.210 6.690 1,557,400 +0.16(+2.45%)
Sep 17, 2020 5.750 6.720 5.720 6.530 2,100,859 +0.70(+12.01%)
Sep 16, 2020 5.900 6.010 5.690 5.830 679,090 +0.00(+0.00%)
Sep 15, 2020 5.890 6.130 5.760 5.830 924,590 -0.05(-0.85%)
Sep 14, 2020 5.730 6.070 5.560 5.880 1,214,020 +0.19(+3.34%)
Sep 11, 2020 5.750 6.230 5.410 5.690 2,916,600 +0.06(+1.07%)
Sep 10, 2020 4.890 5.780 4.880 5.630 3,511,316 +0.84(+17.54%)
Sep 09, 2020 4.280 4.900 4.230 4.790 1,682,976 +0.60(+14.32%)
Sep 08, 2020 4.300 4.350 4.180 4.190 198,531 -0.16(-3.68%)
Sep 04, 2020 4.430 4.430 4.140 4.350 489,600 -0.05(-1.14%)
Sep 03, 2020 4.600 4.670 4.390 4.400 228,333 -0.21(-4.56%)
Sep 02, 2020 4.600 4.650 4.430 4.610 531,826 -0.04(-0.86%)
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.