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 (%)
Oct 31, 2022
3.580
3.600
3.505
3.560
141,632
+0.02(+0.56%)
Oct 28, 2022
3.550
3.555
3.430
3.540
185,245
+0.02(+0.57%)
Oct 27, 2022
3.570
3.610
3.475
3.520
181,406
-0.02(-0.56%)
Oct 26, 2022
3.530
3.620
3.480
3.540
287,440
-0.01(-0.28%)
Oct 25, 2022
3.320
3.600
3.320
3.550
396,674
+0.23(+6.93%)
Oct 24, 2022
3.185
3.410
3.041
3.320
395,733
+0.19(+6.07%)
Oct 21, 2022
3.070
3.200
3.005
3.130
267,584
+0.09(+2.96%)
Oct 20, 2022
3.160
3.220
2.995
3.040
477,211
-0.11(-3.49%)
Oct 19, 2022
3.280
3.331
3.110
3.150
206,741
-0.15(-4.55%)
Oct 18, 2022
3.560
3.600
3.290
3.300
306,640
-0.20(-5.71%)
Oct 17, 2022
3.440
3.570
3.380
3.500
603,946
+0.12(+3.55%)
Oct 14, 2022
3.230
3.399
3.165
3.380
353,812
+0.20(+6.29%)
Oct 13, 2022
3.050
3.250
3.000
3.180
518,258
+0.06(+1.92%)
Oct 12, 2022
3.170
3.170
3.039
3.120
312,856
-0.04(-1.27%)
Oct 11, 2022
3.000
3.185
2.965
3.160
327,212
+0.14(+4.64%)
Oct 10, 2022
3.000
3.050
2.921
3.020
302,811
+0.02(+0.67%)
Oct 07, 2022
2.990
3.155
2.960
3.000
322,082
-0.01(-0.33%)
Oct 06, 2022
3.040
3.055
2.940
3.010
387,851
-0.04(-1.31%)
Oct 05, 2022
2.900
3.100
2.870
3.050
956,678
+0.11(+3.74%)
Oct 04, 2022
2.700
2.960
2.670
2.940
977,888
+0.32(+12.21%)
Oct 03, 2022
2.570
2.665
2.500
2.620
426,239
+0.05(+1.95%)
Sep 30, 2022
2.530
2.615
2.448
2.570
249,263
+0.06(+2.39%)
Sep 29, 2022
2.470
2.540
2.430
2.510
289,056
+0.03(+1.21%)
Sep 28, 2022
2.300
2.515
2.300
2.480
578,192
+0.23(+10.22%)
Sep 27, 2022
2.230
2.350
2.205
2.250
411,606
+0.02(+0.90%)
Sep 26, 2022
2.270
2.375
2.190
2.230
354,599
-0.06(-2.62%)
Sep 23, 2022
2.300
2.365
2.270
2.290
341,684
-0.06(-2.55%)
Sep 22, 2022
2.350
2.382
2.290
2.350
450,490
+0.00(+0.00%)
Sep 21, 2022
2.440
2.440
2.310
2.350
276,968
-0.05(-2.08%)
Sep 20, 2022
2.460
2.485
2.370
2.400
413,197
-0.10(-4.00%)
Sep 19, 2022
2.560
2.560
2.415
2.500
449,739
-0.12(-4.58%)
Sep 16, 2022
2.400
2.745
2.350
2.620
1,009,945
+0.16(+6.50%)
Sep 15, 2022
2.420
2.490
2.400
2.460
300,764
+0.05(+2.07%)
Sep 14, 2022
2.410
2.445
2.370
2.410
264,023
+0.00(+0.00%)
Sep 13, 2022
2.490
2.520
2.369
2.410
318,327
-0.16(-6.23%)
Sep 12, 2022
2.510
2.595
2.480
2.570
222,193
+0.06(+2.39%)
Sep 09, 2022
2.500
2.570
2.480
2.510
254,111
+0.01(+0.40%)
Sep 08, 2022
2.400
2.530
2.360
2.500
226,096
+0.07(+2.88%)
Sep 07, 2022
2.360
2.465
2.350
2.430
192,961
+0.05(+2.10%)
Sep 06, 2022
2.550
2.560
2.370
2.380
320,695
-0.18(-7.03%)
Sep 02, 2022
2.530
2.600
2.495
2.560
228,053
+0.04(+1.59%)
Sep 01, 2022
2.500
2.560
2.420
2.520
256,857
+0.01(+0.40%)
Aug 31, 2022
2.380
2.510
2.370
2.510
241,691
+0.13(+5.46%)
Aug 30, 2022
2.540
2.570
2.380
2.380
256,875
-0.15(-5.93%)
Aug 29, 2022
2.480
2.600
2.480
2.530
192,686
+0.03(+1.20%)
Aug 26, 2022
2.750
2.750
2.490
2.500
257,722
-0.24(-8.76%)
Aug 25, 2022
2.820
2.852
2.720
2.740
100,087
-0.07(-2.49%)
Aug 24, 2022
2.650
2.840
2.650
2.810
178,399
+0.16(+6.04%)
Aug 23, 2022
2.560
2.710
2.560
2.650
206,744
+0.06(+2.32%)
Aug 22, 2022
2.500
2.635
2.490
2.590
361,428
-0.03(-1.15%)
Aug 19, 2022
2.740
2.820
2.590
2.620
418,998
-0.16(-5.76%)
Aug 18, 2022
2.790
2.807
2.720
2.780
114,159
-0.04(-1.42%)
Aug 17, 2022
2.850
2.920
2.775
2.820
266,735
-0.08(-2.76%)
Aug 16, 2022
2.900
2.922
2.789
2.900
391,819
-0.02(-0.68%)
Aug 15, 2022
2.760
2.970
2.760
2.920
353,385
+0.13(+4.66%)
Aug 12, 2022
2.590
2.825
2.590
2.790
362,671
+0.23(+8.98%)
Aug 11, 2022
2.930
2.930
2.550
2.560
1,150,718
-0.37(-12.63%)
Aug 10, 2022
2.680
3.030
2.630
2.930
701,385
+0.32(+12.26%)
Aug 09, 2022
2.720
2.800
2.580
2.610
516,448
-0.15(-5.43%)
Aug 08, 2022
2.640
2.810
2.640
2.760
498,762
+0.15(+5.75%)
Aug 05, 2022
2.570
2.700
2.530
2.610
406,414
+0.03(+1.16%)
Aug 04, 2022
2.520
2.720
2.490
2.580
414,659
+0.06(+2.38%)
Aug 03, 2022
2.450
2.640
2.450
2.520
458,767
+0.09(+3.70%)
Aug 02, 2022
2.250
2.450
2.230
2.430
265,744
+0.18(+8.00%)
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
.