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
)
N/A
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 (%)
Feb 28, 2022
3.560
3.620
3.500
3.520
213,621
-0.05(-1.40%)
Feb 25, 2022
3.630
3.635
3.530
3.570
244,279
-0.05(-1.38%)
Feb 24, 2022
3.400
3.660
3.330
3.620
224,883
+0.10(+2.84%)
Feb 23, 2022
3.690
3.700
3.520
3.520
264,330
-0.17(-4.61%)
Feb 22, 2022
3.710
3.790
3.610
3.690
431,994
-0.07(-1.86%)
Feb 18, 2022
3.760
0
+0.03(+0.80%)
Feb 17, 2022
3.890
3.990
3.670
3.730
264,317
-0.16(-4.11%)
Feb 16, 2022
3.960
3.975
3.810
3.890
234,022
-0.11(-2.75%)
Feb 15, 2022
3.810
4.050
3.790
4.000
400,594
+0.25(+6.67%)
Feb 14, 2022
3.720
3.790
3.610
3.750
446,310
+0.03(+0.81%)
Feb 11, 2022
3.960
4.020
3.690
3.720
742,508
-0.27(-6.77%)
Feb 10, 2022
4.090
4.250
3.940
3.990
482,394
+0.02(+0.50%)
Feb 09, 2022
4.130
4.170
3.940
3.970
665,403
-0.12(-2.93%)
Feb 08, 2022
4.090
4.210
4.040
4.090
242,766
-0.01(-0.24%)
Feb 07, 2022
4.070
4.180
4.015
4.100
142,163
+0.04(+0.99%)
Feb 04, 2022
3.960
4.110
3.900
4.060
218,501
+0.08(+2.01%)
Feb 03, 2022
4.060
3.935
3.980
122,956
-0.13(-3.16%)
Feb 02, 2022
4.290
4.290
4.085
4.110
120,176
-0.20(-4.64%)
Feb 01, 2022
4.050
4.370
4.050
4.310
303,130
+0.26(+6.42%)
Jan 31, 2022
3.710
4.050
289,465
+0.32(+8.72%)
Jan 28, 2022
3.570
3.850
3.540
3.725
520,762
+0.10(+2.90%)
Jan 27, 2022
3.840
3.880
3.590
3.620
460,216
-0.15(-3.98%)
Jan 26, 2022
3.980
4.160
3.740
3.770
737,151
-0.19(-4.80%)
Jan 25, 2022
3.970
4.000
3.780
3.960
355,041
-0.05(-1.25%)
Jan 24, 2022
3.910
4.020
3.801
4.010
295,705
+0.02(+0.50%)
Jan 21, 2022
4.080
4.100
3.900
3.990
398,520
-0.10(-2.44%)
Jan 20, 2022
4.150
4.420
4.070
4.090
323,083
-0.16(-3.76%)
Jan 19, 2022
4.290
4.400
4.230
4.250
188,028
-0.06(-1.39%)
Jan 18, 2022
4.440
4.440
4.250
4.310
197,998
-0.16(-3.58%)
Jan 14, 2022
4.470
0
+0.04(+0.90%)
Jan 13, 2022
4.460
4.520
4.395
4.430
209,578
-0.05(-1.12%)
Jan 12, 2022
4.600
4.700
4.470
4.480
270,557
-0.16(-3.45%)
Jan 11, 2022
4.720
4.800
4.630
4.640
155,979
-0.13(-2.73%)
Jan 10, 2022
4.500
4.790
4.350
4.770
397,321
+0.28(+6.24%)
Jan 07, 2022
4.500
4.550
4.340
4.490
288,002
-0.02(-0.44%)
Jan 06, 2022
4.480
4.575
4.370
4.510
255,818
-0.01(-0.22%)
Jan 05, 2022
4.620
4.777
4.490
4.520
228,344
-0.07(-1.53%)
Jan 04, 2022
4.650
4.680
4.470
4.590
267,574
-0.01(-0.22%)
Jan 03, 2022
4.645
4.670
4.446
4.600
235,816
+0.11(+2.45%)
Dec 31, 2021
4.450
4.528
4.430
4.490
215,994
+0.04(+0.90%)
Dec 30, 2021
4.320
4.531
4.320
4.450
247,678
+0.09(+2.06%)
Dec 29, 2021
4.300
4.360
4.150
4.360
312,643
+0.04(+0.93%)
Dec 28, 2021
4.240
4.449
4.190
4.320
336,919
+0.05(+1.17%)
Dec 27, 2021
4.430
4.480
4.220
4.270
265,130
-0.22(-4.90%)
Dec 23, 2021
4.490
4.625
4.465
4.490
311,935
-0.04(-0.88%)
Dec 22, 2021
4.490
4.550
4.420
4.530
130,065
+0.02(+0.44%)
Dec 21, 2021
4.510
4.609
4.420
4.510
177,131
+0.02(+0.45%)
Dec 20, 2021
4.480
4.535
4.300
4.490
158,506
+0.01(+0.22%)
Dec 17, 2021
4.440
4.670
4.300
4.480
669,950
-0.02(-0.44%)
Dec 16, 2021
4.380
4.950
4.360
4.500
711,661
+0.23(+5.39%)
Dec 15, 2021
4.250
4.360
4.110
4.270
469,906
+0.05(+1.18%)
Dec 14, 2021
4.400
4.490
4.200
4.220
270,725
-0.20(-4.52%)
Dec 13, 2021
4.530
4.590
4.310
4.420
253,537
-0.08(-1.78%)
Dec 10, 2021
4.600
4.700
4.470
4.500
299,788
-0.09(-1.96%)
Dec 09, 2021
4.670
4.700
4.550
4.590
210,013
-0.03(-0.65%)
Dec 08, 2021
4.550
4.700
4.460
4.620
132,408
+0.07(+1.54%)
Dec 07, 2021
4.310
4.590
4.285
4.550
207,271
+0.27(+6.31%)
Dec 06, 2021
4.080
4.360
4.050
4.280
272,254
+0.20(+4.90%)
Dec 03, 2021
4.130
4.200
4.050
4.080
201,045
-0.06(-1.45%)
Dec 02, 2021
4.100
4.370
4.050
4.140
209,832
+0.07(+1.72%)
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
.