Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
2.080
2.180
2.070
2.170
143,864
+0.10(+4.83%)
Jan 30, 2023
2.050
2.130
2.030
2.070
198,454
-0.02(-0.96%)
Jan 27, 2023
2.100
2.140
2.065
2.090
205,393
-0.02(-0.95%)
Jan 26, 2023
2.080
2.110
1.990
2.110
185,774
+0.06(+2.93%)
Jan 25, 2023
2.060
2.100
1.900
2.050
506,317
-0.04(-1.91%)
Jan 24, 2023
2.170
2.200
2.070
2.090
268,346
-0.11(-5.00%)
Jan 23, 2023
2.150
2.240
2.130
2.200
293,651
+0.09(+4.27%)
Jan 20, 2023
2.050
2.130
2.000
2.110
170,052
+0.07(+3.43%)
Jan 19, 2023
2.140
2.170
2.030
2.040
318,900
-0.09(-4.23%)
Jan 18, 2023
2.370
2.450
2.080
2.130
665,264
-0.19(-8.19%)
Jan 17, 2023
2.390
2.410
2.315
2.320
183,539
-0.08(-3.33%)
Jan 13, 2023
2.390
2.480
2.370
2.400
484,397
-0.02(-0.83%)
Jan 12, 2023
2.280
2.425
2.252
2.420
173,997
+0.13(+5.68%)
Jan 11, 2023
2.300
2.300
2.230
2.290
227,504
+0.02(+0.88%)
Jan 10, 2023
2.230
2.301
2.230
2.270
216,894
+0.01(+0.44%)
Jan 09, 2023
2.240
2.360
2.220
2.260
361,886
+0.03(+1.35%)
Jan 06, 2023
2.200
2.240
2.130
2.230
289,255
+0.05(+2.29%)
Jan 05, 2023
2.010
2.220
1.920
2.180
654,013
+0.22(+11.22%)
Jan 04, 2023
1.860
2.010
1.830
1.960
201,505
+0.10(+5.38%)
Jan 03, 2023
1.910
1.910
1.850
1.860
228,927
-0.01(-0.53%)
Dec 30, 2022
1.820
1.870
1.765
1.870
544,525
+0.05(+2.75%)
Dec 29, 2022
1.650
1.860
1.650
1.820
555,439
+0.15(+8.98%)
Dec 28, 2022
1.720
1.720
1.630
1.670
905,674
-0.01(-0.60%)
Dec 27, 2022
1.760
1.770
1.650
1.680
665,645
-0.08(-4.55%)
Dec 23, 2022
1.820
1.840
1.760
1.760
288,948
-0.09(-4.86%)
Dec 22, 2022
1.920
1.970
1.820
1.850
370,860
-0.12(-6.09%)
Dec 21, 2022
1.990
2.065
1.940
1.970
677,264
-0.01(-0.51%)
Dec 20, 2022
1.920
2.050
1.905
1.980
560,106
+0.08(+4.21%)
Dec 19, 2022
1.760
1.970
1.760
1.900
886,457
+0.12(+6.74%)
Dec 16, 2022
1.800
1.840
1.760
1.780
323,141
-0.03(-1.66%)
Dec 15, 2022
1.900
1.900
1.810
1.810
196,978
-0.10(-5.24%)
Dec 14, 2022
1.930
2.000
1.901
1.910
202,920
-0.02(-1.04%)
Dec 13, 2022
2.010
2.030
1.930
1.930
459,539
-0.03(-1.53%)
Dec 12, 2022
1.960
2.025
1.950
1.960
374,636
-0.01(-0.51%)
Dec 09, 2022
2.000
2.010
1.950
1.970
274,224
-0.02(-1.01%)
Dec 08, 2022
2.000
2.015
1.920
1.990
180,596
-0.01(-0.50%)
Dec 07, 2022
1.960
2.020
1.930
2.000
116,102
+0.03(+1.52%)
Dec 06, 2022
2.040
2.040
1.960
1.970
204,912
-0.07(-3.43%)
Dec 05, 2022
2.170
2.182
2.010
2.040
290,274
-0.11(-5.12%)
Dec 02, 2022
2.190
2.210
2.140
2.150
227,850
-0.06(-2.71%)
Dec 01, 2022
2.200
2.280
2.190
2.210
195,187
-0.01(-0.45%)
Nov 30, 2022
2.250
2.290
2.180
2.220
254,257
-0.03(-1.33%)
Nov 29, 2022
2.240
2.380
2.225
2.250
318,878
-0.01(-0.44%)
Nov 28, 2022
2.260
2.320
2.220
2.260
340,615
+0.00(+0.00%)
Nov 25, 2022
2.210
2.280
2.200
2.260
178,228
+0.04(+1.80%)
Nov 23, 2022
2.180
2.220
2.130
2.220
265,558
+0.09(+4.23%)
Nov 22, 2022
1.930
2.150
1.900
2.130
905,155
+0.20(+10.36%)
Nov 21, 2022
1.890
1.950
1.870
1.930
252,515
+0.04(+2.12%)
Nov 18, 2022
1.960
1.960
1.880
1.890
328,780
-0.02(-1.05%)
Nov 17, 2022
2.030
2.050
1.910
1.910
436,104
-0.14(-6.83%)
Nov 16, 2022
2.120
2.192
2.030
2.050
388,954
-0.10(-4.65%)
Nov 15, 2022
2.170
2.255
2.140
2.150
307,891
+0.02(+0.94%)
Nov 14, 2022
2.400
2.400
2.120
2.130
247,381
-0.15(-6.58%)
Nov 11, 2022
2.190
2.325
2.170
2.280
343,796
+0.12(+5.56%)
Nov 10, 2022
2.120
2.200
2.030
2.160
659,985
+0.12(+5.88%)
Nov 09, 2022
2.110
2.131
2.020
2.040
628,402
-0.06(-2.86%)
Nov 08, 2022
2.410
2.410
2.090
2.100
629,560
-0.31(-12.86%)
Nov 07, 2022
2.530
2.540
2.390
2.410
531,836
-0.12(-4.74%)
Nov 04, 2022
3.240
3.240
2.440
2.530
1,298,667
-0.89(-26.02%)
Nov 03, 2022
3.300
3.450
3.235
3.420
204,934
+0.07(+2.09%)
Nov 02, 2022
3.480
3.490
3.340
3.350
168,348
-0.18(-5.10%)
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
.