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 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%)
Sep 01, 2021
5.610
5.710
5.510
5.580
193,220
+0.02(+0.36%)
Aug 31, 2021
5.550
5.640
5.510
5.560
395,368
+0.02(+0.36%)
Aug 30, 2021
5.540
5.640
5.460
5.540
219,185
+0.01(+0.18%)
Aug 27, 2021
5.420
5.680
5.420
5.530
238,050
+0.15(+2.79%)
Aug 26, 2021
5.450
5.590
5.364
5.380
143,325
-0.11(-2.00%)
Aug 25, 2021
5.450
5.650
5.420
5.490
282,116
+0.05(+0.92%)
Aug 24, 2021
5.430
5.510
5.365
5.440
493,055
+0.01(+0.18%)
Aug 23, 2021
5.060
5.490
5.053
5.430
459,256
+0.40(+7.95%)
Aug 20, 2021
4.990
5.100
4.750
5.030
547,487
+0.01(+0.20%)
Aug 19, 2021
5.120
5.197
4.700
5.020
1,014,391
-0.19(-3.65%)
Aug 18, 2021
5.380
5.570
5.020
5.210
2,087,836
+0.02(+0.39%)
Aug 17, 2021
5.260
5.260
5.020
5.190
490,959
-0.07(-1.33%)
Aug 16, 2021
5.600
5.650
5.230
5.260
225,822
-0.35(-6.24%)
Aug 13, 2021
5.350
5.720
5.240
5.610
465,586
+0.24(+4.47%)
Aug 12, 2021
5.480
5.520
5.290
5.370
384,298
-0.15(-2.72%)
Aug 11, 2021
5.610
5.645
5.440
5.520
318,896
-0.04(-0.72%)
Aug 10, 2021
5.810
5.980
5.380
5.560
554,680
-0.24(-4.14%)
Aug 09, 2021
5.790
6.260
5.760
5.800
744,454
+0.02(+0.35%)
Aug 06, 2021
5.610
5.920
5.430
5.780
414,660
+0.20(+3.58%)
Aug 05, 2021
5.620
5.710
5.100
5.580
1,443,673
+0.15(+2.76%)
Aug 04, 2021
5.340
5.490
5.320
5.430
848,281
+0.09(+1.69%)
Aug 03, 2021
5.330
5.380
5.230
5.340
149,112
+0.01(+0.19%)
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
.