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 (%)
Feb 28, 2020
4.380
4.790
4.350
4.780
1,958,400
+0.45(+10.39%)
Feb 27, 2020
4.430
4.980
4.190
4.330
3,737,222
+0.01(+0.23%)
Feb 26, 2020
3.610
4.400
3.610
4.320
3,230,682
+0.72(+20.00%)
Feb 25, 2020
3.550
3.640
3.320
3.600
755,409
+0.08(+2.27%)
Feb 24, 2020
3.600
3.600
3.380
3.520
503,927
-0.03(-0.85%)
Feb 21, 2020
3.590
3.640
3.515
3.550
520,400
-0.04(-1.11%)
Feb 20, 2020
3.500
3.630
3.420
3.590
349,227
+0.08(+2.28%)
Feb 19, 2020
3.500
3.570
3.460
3.510
235,693
+0.01(+0.29%)
Feb 18, 2020
3.460
3.520
3.410
3.500
398,551
+0.06(+1.74%)
Feb 14, 2020
3.750
3.770
3.425
3.440
563,700
-0.26(-7.03%)
Feb 13, 2020
3.800
3.840
3.640
3.700
854,944
-0.10(-2.63%)
Feb 12, 2020
3.810
3.870
3.720
3.800
506,575
+0.01(+0.26%)
Feb 11, 2020
3.660
3.890
3.630
3.790
782,068
+0.13(+3.55%)
Feb 10, 2020
3.670
3.707
3.570
3.660
362,199
-0.01(-0.27%)
Feb 07, 2020
3.580
3.730
3.540
3.670
380,200
+0.04(+1.10%)
Feb 06, 2020
3.670
3.710
3.540
3.630
326,696
-0.03(-0.82%)
Feb 05, 2020
3.500
3.750
3.500
3.660
711,080
+0.16(+4.57%)
Feb 04, 2020
3.480
3.530
3.420
3.500
518,764
+0.06(+1.74%)
Feb 03, 2020
3.440
3.510
3.305
3.440
525,175
+0.08(+2.38%)
Jan 31, 2020
3.340
3.400
3.280
3.360
333,600
+0.00(+0.00%)
Jan 30, 2020
3.450
3.480
3.330
3.360
485,242
-0.11(-3.17%)
Jan 29, 2020
3.490
3.550
3.360
3.470
547,674
-0.02(-0.57%)
Jan 28, 2020
3.540
3.590
3.420
3.490
504,008
-0.02(-0.57%)
Jan 27, 2020
3.440
3.630
3.420
3.510
427,541
-0.01(-0.28%)
Jan 24, 2020
3.640
3.685
3.440
3.520
923,000
-0.11(-3.03%)
Jan 23, 2020
3.640
3.730
3.490
3.630
660,664
-0.03(-0.82%)
Jan 22, 2020
3.630
3.760
3.580
3.660
749,341
+0.03(+0.83%)
Jan 21, 2020
3.690
3.725
3.580
3.630
727,433
-0.01(-0.27%)
Jan 17, 2020
3.880
3.910
3.585
3.640
1,045,700
-0.16(-4.21%)
Jan 16, 2020
3.720
4.000
3.710
3.800
1,268,503
+0.12(+3.26%)
Jan 15, 2020
3.650
3.850
3.620
3.680
1,554,857
+0.04(+1.10%)
Jan 14, 2020
3.820
3.890
3.580
3.640
2,070,083
-0.21(-5.33%)
Jan 13, 2020
4.150
4.210
3.830
3.845
1,534,730
-0.25(-6.22%)
Jan 10, 2020
4.280
4.310
4.100
4.100
1,626,800
-0.19(-4.43%)
Jan 09, 2020
4.210
4.390
4.130
4.290
1,858,976
+0.12(+2.88%)
Jan 08, 2020
4.230
4.280
4.120
4.170
1,167,364
+0.02(+0.48%)
Jan 07, 2020
4.000
4.250
4.000
4.150
802,823
+0.15(+3.75%)
Jan 06, 2020
3.950
4.125
3.930
4.000
703,439
+0.08(+2.04%)
Jan 03, 2020
3.910
4.030
3.810
3.920
438,000
-0.07(-1.75%)
Jan 02, 2020
4.030
4.055
3.710
3.990
929,851
-0.04(-0.99%)
Dec 31, 2019
4.080
4.140
4.010
4.030
638,900
-0.06(-1.47%)
Dec 30, 2019
4.330
4.500
4.060
4.090
1,164,937
-0.24(-5.54%)
Dec 27, 2019
4.400
4.530
4.290
4.330
1,212,100
-0.09(-2.04%)
Dec 26, 2019
4.500
4.550
4.310
4.420
831,006
-0.08(-1.78%)
Dec 24, 2019
4.390
4.560
4.350
4.500
1,534,700
+0.11(+2.51%)
Dec 23, 2019
4.090
4.490
4.010
4.390
2,948,799
+0.36(+8.93%)
Dec 20, 2019
3.900
4.140
3.800
4.030
4,284,100
+0.13(+3.33%)
Dec 19, 2019
4.310
4.320
3.690
3.900
22,496,424
+0.95(+32.20%)
Dec 18, 2019
3.080
3.090
2.920
2.950
698,973
-0.15(-4.84%)
Dec 17, 2019
3.190
3.270
2.970
3.100
383,696
-0.10(-3.13%)
Dec 16, 2019
3.290
3.340
3.180
3.200
246,914
-0.07(-2.14%)
Dec 13, 2019
3.100
3.290
3.090
3.270
535,200
+0.17(+5.48%)
Dec 12, 2019
3.100
3.170
3.040
3.100
1,123,003
-0.02(-0.64%)
Dec 11, 2019
3.120
3.180
3.100
3.120
254,356
+0.01(+0.32%)
Dec 10, 2019
3.070
3.160
2.950
3.110
791,446
+0.04(+1.30%)
Dec 09, 2019
3.080
3.140
3.060
3.070
435,643
+0.01(+0.33%)
Dec 06, 2019
3.000
3.190
2.980
3.060
1,101,700
+0.06(+2.00%)
Dec 05, 2019
3.040
3.060
3.000
3.000
313,753
-0.04(-1.32%)
Dec 04, 2019
2.950
3.070
2.930
3.040
281,580
+0.08(+2.70%)
Dec 03, 2019
3.020
3.075
2.900
2.960
227,584
-0.09(-2.95%)
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
.