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 (%)
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
.