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, 2021 4.140 4.245 4.121 4.220 295,573 +0.08(+1.93%)
Nov 29, 2021 4.380 4.380 4.110 4.140 342,307 -0.24(-5.48%)
Nov 26, 2021 4.390 4.460 4.290 4.380 242,866 -0.10(-2.23%)
Nov 24, 2021 4.480 4.560 4.430 4.480 111,434 -0.05(-1.10%)
Nov 23, 2021 4.640 4.742 4.420 4.530 372,756 -0.14(-3.00%)
Nov 22, 2021 4.780 4.790 4.550 4.670 427,727 -0.16(-3.31%)
Nov 19, 2021 4.940 5.100 4.820 4.830 268,156 -0.16(-3.21%)
Nov 18, 2021 5.000 5.060 4.960 4.990 390,932 -0.02(-0.40%)
Nov 17, 2021 5.060 5.092 4.860 5.010 154,688 -0.06(-1.18%)
Nov 16, 2021 5.070 5.100 4.920 5.070 242,540 -0.05(-0.98%)
Nov 15, 2021 5.240 5.320 5.050 5.120 362,041 -0.16(-3.03%)
Nov 12, 2021 5.180 5.300 5.120 5.280 208,359 +0.10(+1.93%)
Nov 11, 2021 5.190 5.260 4.970 5.180 293,097 -0.01(-0.19%)
Nov 10, 2021 5.190 5.190 305,304 -0.06(-1.14%)
Nov 09, 2021 5.100 5.320 5.050 5.250 417,711 +0.14(+2.74%)
Nov 08, 2021 5.220 5.230 5.060 5.110 195,811 -0.06(-1.16%)
Nov 05, 2021 5.340 5.350 5.080 5.170 155,151 -0.13(-2.45%)
Nov 04, 2021 5.150 5.350 5.150 5.300 224,064 +0.16(+3.11%)
Nov 03, 2021 5.180 5.230 5.070 5.140 160,911 -0.07(-1.34%)
Nov 02, 2021 5.295 5.295 5.080 5.210 295,008 +0.01(+0.19%)
Nov 01, 2021 5.040 5.410 5.020 5.200 432,912 +0.18(+3.59%)
Oct 29, 2021 5.030 5.140 4.940 5.020 172,389 -0.01(-0.20%)
Oct 28, 2021 5.030 5.140 4.932 5.030 162,959 +0.03(+0.60%)
Oct 27, 2021 4.850 5.020 4.840 5.000 237,852 +0.14(+2.88%)
Oct 26, 2021 4.880 4.860 146,860 -0.04(-0.82%)
Oct 25, 2021 4.910 4.960 4.860 4.900 618,447 -0.01(-0.20%)
Oct 22, 2021 4.810 4.990 4.700 4.910 493,669 +0.13(+2.72%)
Oct 21, 2021 4.930 4.970 4.718 4.780 190,395 -0.13(-2.65%)
Oct 20, 2021 4.820 4.960 4.810 4.910 165,972 +0.09(+1.87%)
Oct 19, 2021 4.790 4.920 4.640 4.820 349,777 +0.04(+0.84%)
Oct 18, 2021 5.000 5.000 4.730 4.780 271,678 -0.22(-4.40%)
Oct 15, 2021 5.160 5.200 4.970 5.000 155,056 -0.09(-1.77%)
Oct 14, 2021 5.140 5.185 5.045 5.090 182,330 -0.02(-0.39%)
Oct 13, 2021 5.210 5.260 5.090 5.110 175,489 -0.06(-1.16%)
Oct 12, 2021 4.990 5.200 4.980 5.170 298,125 +0.17(+3.40%)
Oct 11, 2021 4.740 5.060 4.730 5.000 239,788 +0.23(+4.82%)
Oct 08, 2021 4.930 5.080 4.740 4.770 118,267 -0.11(-2.25%)
Oct 07, 2021 4.960 5.040 4.780 4.880 216,090 -0.11(-2.20%)
Oct 06, 2021 4.750 5.010 4.703 4.990 409,456 +0.16(+3.31%)
Oct 05, 2021 4.790 4.831 4.570 4.830 319,014 +0.06(+1.26%)
Oct 04, 2021 4.850 4.950 4.750 4.770 155,857 -0.12(-2.45%)
Oct 01, 2021 4.860 5.042 4.840 4.890 317,349 +0.03(+0.62%)
Sep 30, 2021 4.930 4.950 4.800 4.860 351,623 -0.09(-1.82%)
Sep 29, 2021 5.150 5.325 4.910 4.950 651,589 -0.20(-3.88%)
Sep 28, 2021 5.130 5.220 5.000 5.150 490,883 +0.00(+0.00%)
Sep 27, 2021 5.280 5.382 5.140 5.150 432,189 -0.14(-2.65%)
Sep 24, 2021 4.900 5.420 4.900 5.290 605,129 +0.40(+8.18%)
Sep 23, 2021 4.850 4.960 4.850 4.890 195,922 +0.05(+1.03%)
Sep 22, 2021 4.770 4.850 4.700 4.840 199,080 +0.07(+1.47%)
Sep 21, 2021 4.780 4.900 4.715 4.770 269,659 +0.02(+0.42%)
Sep 20, 2021 4.700 4.930 4.700 4.750 260,591 -0.05(-1.04%)
Sep 17, 2021 4.940 4.940 4.760 4.800 784,813 -0.13(-2.64%)
Sep 16, 2021 4.720 4.950 4.650 4.930 538,375 +0.18(+3.79%)
Sep 15, 2021 4.770 4.840 4.690 4.750 449,921 -0.03(-0.63%)
Sep 14, 2021 4.725 4.840 4.610 4.780 565,770 +0.08(+1.70%)
Sep 13, 2021 5.000 5.060 4.660 4.700 583,706 -0.27(-5.43%)
Sep 10, 2021 5.140 5.140 4.860 4.970 497,429 -0.11(-2.17%)
Sep 09, 2021 5.200 5.250 5.020 5.080 252,888 -0.13(-2.50%)
Sep 08, 2021 5.330 5.330 5.170 5.210 195,165 -0.09(-1.70%)
Sep 07, 2021 5.330 5.380 5.190 5.300 257,385 -0.04(-0.75%)
Sep 03, 2021 5.540 5.540 5.270 5.340 189,740 -0.20(-3.61%)
Sep 02, 2021 5.580 5.630 5.460 5.540 185,275 -0.04(-0.72%)
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.