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 (%)
May 28, 2021
8.400
8.738
8.195
8.220
334,568
-0.18(-2.14%)
May 27, 2021
8.330
8.510
8.200
8.400
267,214
+0.17(+2.07%)
May 26, 2021
7.930
8.270
7.920
8.230
236,993
+0.35(+4.44%)
May 25, 2021
7.970
8.010
7.790
7.880
200,412
-0.10(-1.25%)
May 24, 2021
8.100
8.130
7.740
7.980
261,815
-0.10(-1.24%)
May 21, 2021
8.250
8.250
8.060
8.080
217,413
-0.11(-1.34%)
May 20, 2021
8.340
8.390
8.060
8.190
183,963
-0.11(-1.33%)
May 19, 2021
8.150
8.320
8.000
8.300
337,126
+0.02(+0.24%)
May 18, 2021
7.600
8.430
7.520
8.280
475,592
+0.84(+11.29%)
May 17, 2021
7.740
7.850
7.250
7.440
527,413
-0.16(-2.11%)
May 14, 2021
7.485
7.650
7.485
7.600
290,910
+0.13(+1.74%)
May 13, 2021
7.240
7.530
7.240
7.470
333,361
+0.24(+3.32%)
May 12, 2021
7.160
7.400
7.050
7.230
223,303
+0.04(+0.56%)
May 11, 2021
7.030
7.230
6.940
7.190
258,955
+0.03(+0.42%)
May 10, 2021
7.300
7.300
7.040
7.160
281,771
-0.18(-2.45%)
May 07, 2021
7.320
7.447
7.220
7.340
149,715
+0.08(+1.10%)
May 06, 2021
7.210
7.290
7.110
7.260
248,562
+0.06(+0.83%)
May 05, 2021
7.330
7.330
7.140
7.200
241,203
-0.11(-1.50%)
May 04, 2021
7.560
7.560
7.160
7.310
289,403
-0.27(-3.56%)
May 03, 2021
7.640
7.820
7.430
7.580
274,103
-0.07(-0.92%)
Apr 30, 2021
7.790
7.990
7.590
7.650
349,700
-0.24(-3.04%)
Apr 29, 2021
7.950
7.990
7.662
7.890
242,849
-0.01(-0.13%)
Apr 28, 2021
7.830
7.992
7.620
7.900
222,770
+0.09(+1.15%)
Apr 27, 2021
7.800
7.990
7.690
7.810
398,856
+0.03(+0.39%)
Apr 26, 2021
7.770
7.990
7.660
7.780
280,897
+0.00(+0.00%)
Apr 23, 2021
8.200
8.200
7.780
7.780
341,100
-0.09(-1.14%)
Apr 22, 2021
8.030
8.100
7.760
7.870
268,789
-0.15(-1.87%)
Apr 21, 2021
7.760
8.150
7.725
8.020
292,290
+0.27(+3.48%)
Apr 20, 2021
7.960
7.970
7.550
7.750
259,137
-0.18(-2.27%)
Apr 19, 2021
8.050
8.250
7.690
7.930
421,631
-0.08(-1.00%)
Apr 16, 2021
8.130
8.130
7.860
8.010
249,000
-0.11(-1.35%)
Apr 15, 2021
8.500
8.570
8.030
8.120
271,694
-0.28(-3.33%)
Apr 14, 2021
8.280
8.640
8.120
8.400
462,691
+0.09(+1.08%)
Apr 13, 2021
8.200
8.450
7.970
8.310
505,929
+0.09(+1.09%)
Apr 12, 2021
7.960
8.390
7.950
8.220
1,077,301
+0.26(+3.27%)
Apr 09, 2021
6.970
8.460
6.940
7.960
5,228,400
+1.01(+14.53%)
Apr 08, 2021
7.010
7.010
6.850
6.950
152,689
-0.05(-0.71%)
Apr 07, 2021
6.970
7.190
6.900
7.000
177,519
-0.01(-0.14%)
Apr 06, 2021
7.110
7.180
6.960
7.010
329,377
-0.09(-1.27%)
Apr 05, 2021
7.030
7.140
7.000
7.100
170,404
+0.07(+1.00%)
Apr 01, 2021
7.130
7.157
6.980
7.030
163,600
-0.03(-0.42%)
Mar 31, 2021
6.850
7.100
6.750
7.060
218,822
+0.22(+3.22%)
Mar 30, 2021
6.910
6.910
6.540
6.840
304,469
-0.13(-1.87%)
Mar 29, 2021
7.040
7.130
6.950
6.970
186,900
-0.05(-0.71%)
Mar 26, 2021
7.380
7.380
6.900
7.020
172,100
-0.25(-3.44%)
Mar 25, 2021
7.040
7.350
6.730
7.270
312,670
+0.04(+0.55%)
Mar 24, 2021
7.390
7.480
7.210
7.230
311,154
-0.04(-0.55%)
Mar 23, 2021
7.630
7.650
7.210
7.270
440,328
-0.46(-5.95%)
Mar 22, 2021
7.910
7.910
7.600
7.730
214,518
-0.17(-2.15%)
Mar 19, 2021
7.770
8.050
7.760
7.900
500,800
+0.05(+0.64%)
Mar 18, 2021
7.890
8.130
7.800
7.850
304,209
-0.14(-1.75%)
Mar 17, 2021
7.920
8.030
7.770
7.990
182,170
+0.06(+0.76%)
Mar 16, 2021
7.920
8.030
7.790
7.930
244,569
+0.01(+0.13%)
Mar 15, 2021
7.790
7.950
7.700
7.920
183,967
+0.09(+1.15%)
Mar 12, 2021
7.900
7.900
7.680
7.830
214,500
-0.09(-1.14%)
Mar 11, 2021
8.160
8.390
7.850
7.920
359,963
-0.24(-2.94%)
Mar 10, 2021
7.780
8.410
7.620
8.160
582,143
+0.52(+6.81%)
Mar 09, 2021
7.290
7.780
7.270
7.640
362,515
+0.45(+6.26%)
Mar 08, 2021
7.100
7.420
7.020
7.190
297,421
+0.09(+1.27%)
Mar 05, 2021
7.150
7.160
6.440
7.100
623,300
+0.04(+0.57%)
Mar 04, 2021
7.190
7.220
6.760
7.060
534,981
-0.07(-0.98%)
Mar 03, 2021
7.210
7.650
7.040
7.130
297,839
-0.01(-0.14%)
Mar 02, 2021
7.440
7.440
7.140
7.140
355,341
-0.02(-0.28%)
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
.