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 (%)
Mar 31, 2023
2.580
2.800
2.380
2.540
5,822,353
+0.42(+19.81%)
Mar 30, 2023
2.080
2.180
2.010
2.120
631,152
+0.17(+8.72%)
Mar 29, 2023
1.900
1.985
1.840
1.950
423,405
+0.02(+1.04%)
Mar 28, 2023
1.860
1.965
1.850
1.930
343,738
+0.04(+2.12%)
Mar 27, 2023
1.700
1.930
1.670
1.890
518,022
+0.24(+14.55%)
Mar 24, 2023
1.690
1.710
1.620
1.650
465,024
-0.04(-2.37%)
Mar 23, 2023
1.830
1.830
1.670
1.690
558,987
-0.11(-6.37%)
Mar 22, 2023
1.730
1.810
1.585
1.805
2,210,645
-0.06(-2.96%)
Mar 21, 2023
1.450
1.920
1.370
1.860
7,061,600
+0.49(+35.77%)
Mar 20, 2023
1.600
1.605
1.340
1.370
612,866
-0.17(-11.04%)
Mar 17, 2023
1.480
1.552
1.450
1.540
903,442
+0.06(+4.05%)
Mar 16, 2023
1.690
1.700
1.290
1.480
3,607,433
-0.43(-22.51%)
Mar 15, 2023
1.910
2.000
1.870
1.910
293,894
-0.04(-2.05%)
Mar 14, 2023
1.960
1.990
1.770
1.950
775,248
+0.19(+10.80%)
Mar 13, 2023
1.660
1.760
1.640
1.760
254,579
+0.10(+6.02%)
Mar 10, 2023
1.680
1.680
1.585
1.660
411,443
-0.03(-1.78%)
Mar 09, 2023
1.780
1.795
1.660
1.690
235,812
-0.09(-5.06%)
Mar 08, 2023
1.870
1.910
1.780
1.780
134,624
-0.10(-5.32%)
Mar 07, 2023
1.920
1.960
1.870
1.880
182,900
-0.04(-2.08%)
Mar 06, 2023
1.810
1.940
1.800
1.920
242,016
+0.13(+7.26%)
Mar 03, 2023
1.770
1.810
1.770
1.790
106,173
+0.02(+1.13%)
Mar 02, 2023
1.760
1.788
1.740
1.770
87,955
+0.00(+0.00%)
Mar 01, 2023
1.750
1.780
1.740
1.770
104,717
+0.02(+1.14%)
Feb 28, 2023
1.760
1.760
1.700
1.750
128,437
+0.02(+1.16%)
Feb 27, 2023
1.720
1.770
1.680
1.730
246,154
+0.01(+0.58%)
Feb 24, 2023
1.790
1.805
1.700
1.720
482,865
-0.10(-5.49%)
Feb 23, 2023
1.850
1.880
1.790
1.820
203,623
-0.04(-2.15%)
Feb 22, 2023
1.890
1.890
1.840
1.860
204,694
-0.02(-1.06%)
Feb 21, 2023
1.900
1.920
1.870
1.880
117,909
-0.03(-1.57%)
Feb 17, 2023
1.940
1.950
1.900
1.910
266,410
-0.02(-1.04%)
Feb 16, 2023
1.950
1.980
1.930
1.930
122,288
-0.07(-3.50%)
Feb 15, 2023
1.980
2.010
1.980
2.000
51,090
+0.01(+0.50%)
Feb 14, 2023
1.960
2.030
1.960
1.990
58,156
+0.01(+0.51%)
Feb 13, 2023
1.980
2.010
1.940
1.980
142,011
+0.00(+0.00%)
Feb 10, 2023
2.000
2.010
1.960
1.980
236,091
-0.04(-1.98%)
Feb 09, 2023
2.130
2.195
2.000
2.020
163,066
-0.05(-2.42%)
Feb 08, 2023
2.100
2.130
2.050
2.070
109,048
-0.05(-2.36%)
Feb 07, 2023
2.120
2.180
2.100
2.120
128,477
-0.03(-1.40%)
Feb 06, 2023
2.220
2.270
2.120
2.150
218,959
-0.08(-3.59%)
Feb 03, 2023
2.250
2.310
2.210
2.230
204,053
-0.04(-1.76%)
Feb 02, 2023
2.190
2.275
2.145
2.270
294,481
+0.13(+6.07%)
Feb 01, 2023
2.160
2.185
2.080
2.140
195,409
-0.03(-1.38%)
Jan 31, 2023
2.080
2.180
2.070
2.170
143,864
+0.10(+4.83%)
Jan 30, 2023
2.050
2.130
2.030
2.070
198,454
-0.02(-0.96%)
Jan 27, 2023
2.100
2.140
2.065
2.090
205,393
-0.02(-0.95%)
Jan 26, 2023
2.080
2.110
1.990
2.110
185,774
+0.06(+2.93%)
Jan 25, 2023
2.060
2.100
1.900
2.050
506,317
-0.04(-1.91%)
Jan 24, 2023
2.170
2.200
2.070
2.090
268,346
-0.11(-5.00%)
Jan 23, 2023
2.150
2.240
2.130
2.200
293,651
+0.09(+4.27%)
Jan 20, 2023
2.050
2.130
2.000
2.110
170,052
+0.07(+3.43%)
Jan 19, 2023
2.140
2.170
2.030
2.040
318,900
-0.09(-4.23%)
Jan 18, 2023
2.370
2.450
2.080
2.130
665,264
-0.19(-8.19%)
Jan 17, 2023
2.390
2.410
2.315
2.320
183,539
-0.08(-3.33%)
Jan 13, 2023
2.390
2.480
2.370
2.400
484,397
-0.02(-0.83%)
Jan 12, 2023
2.280
2.425
2.252
2.420
173,997
+0.13(+5.68%)
Jan 11, 2023
2.300
2.300
2.230
2.290
227,504
+0.02(+0.88%)
Jan 10, 2023
2.230
2.301
2.230
2.270
216,894
+0.01(+0.44%)
Jan 09, 2023
2.240
2.360
2.220
2.260
361,886
+0.03(+1.35%)
Jan 06, 2023
2.200
2.240
2.130
2.230
289,255
+0.05(+2.29%)
Jan 05, 2023
2.010
2.220
1.920
2.180
654,013
+0.22(+11.22%)
Jan 04, 2023
1.860
2.010
1.830
1.960
201,505
+0.10(+5.38%)
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
.