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 (%)
May 29, 2020
4.300
4.490
4.240
4.440
236,200
+0.14(+3.26%)
May 28, 2020
4.430
4.650
4.280
4.300
387,271
-0.10(-2.27%)
May 27, 2020
4.410
4.460
4.240
4.400
468,678
+0.00(+0.00%)
May 26, 2020
4.640
4.700
4.380
4.400
438,303
-0.17(-3.72%)
May 22, 2020
4.430
4.700
4.430
4.570
597,000
+0.18(+4.10%)
May 21, 2020
4.290
4.480
4.280
4.390
341,324
+0.06(+1.39%)
May 20, 2020
4.280
4.360
4.210
4.330
380,482
+0.11(+2.61%)
May 19, 2020
4.310
4.350
4.200
4.220
317,512
-0.10(-2.31%)
May 18, 2020
4.470
4.510
4.276
4.320
425,773
+0.01(+0.23%)
May 15, 2020
4.240
4.412
4.210
4.310
429,700
+0.02(+0.47%)
May 14, 2020
4.200
4.340
4.030
4.290
404,559
+0.05(+1.18%)
May 13, 2020
4.500
4.550
4.090
4.240
924,985
-0.20(-4.50%)
May 12, 2020
4.710
4.860
4.440
4.440
1,030,054
-0.18(-3.90%)
May 11, 2020
4.740
4.870
4.430
4.620
1,026,827
-0.03(-0.65%)
May 08, 2020
4.590
4.650
4.420
4.650
851,300
+0.17(+3.79%)
May 07, 2020
4.450
4.650
4.410
4.480
455,659
+0.08(+1.82%)
May 06, 2020
4.350
4.430
4.240
4.400
322,178
+0.10(+2.33%)
May 05, 2020
4.200
4.390
4.171
4.300
249,961
+0.14(+3.37%)
May 04, 2020
3.860
4.230
3.810
4.160
269,660
+0.23(+5.85%)
May 01, 2020
3.980
4.089
3.810
3.930
544,900
-0.16(-3.91%)
Apr 30, 2020
4.440
4.460
4.010
4.090
904,465
-0.33(-7.47%)
Apr 29, 2020
4.660
4.750
4.410
4.420
791,408
-0.16(-3.49%)
Apr 28, 2020
4.560
4.700
4.450
4.580
612,503
+0.12(+2.69%)
Apr 27, 2020
4.370
4.580
4.370
4.460
671,169
+0.07(+1.59%)
Apr 24, 2020
4.390
4.490
4.329
4.390
377,400
+0.03(+0.69%)
Apr 23, 2020
4.370
4.550
4.200
4.360
388,344
+0.00(+0.00%)
Apr 22, 2020
4.470
4.560
4.330
4.360
420,857
-0.00(-0.11%)
Apr 21, 2020
4.340
4.580
4.330
4.365
437,279
-0.12(-2.57%)
Apr 20, 2020
4.440
4.700
4.380
4.480
612,594
+0.04(+0.90%)
Apr 17, 2020
4.600
4.600
4.370
4.440
566,100
-0.08(-1.77%)
Apr 16, 2020
4.550
4.650
4.435
4.520
870,591
+0.00(+0.00%)
Apr 15, 2020
4.510
4.700
4.190
4.520
970,121
-0.08(-1.74%)
Apr 14, 2020
4.750
4.800
4.560
4.600
584,650
-0.10(-2.13%)
Apr 13, 2020
4.420
4.860
4.310
4.700
710,751
+0.23(+5.15%)
Apr 09, 2020
4.200
4.665
4.170
4.470
945,900
+0.25(+5.92%)
Apr 08, 2020
4.120
4.450
4.040
4.220
617,284
+0.21(+5.24%)
Apr 07, 2020
3.870
4.150
3.665
4.010
539,201
+0.16(+4.16%)
Apr 06, 2020
3.300
3.930
3.280
3.850
940,402
+0.64(+19.94%)
Apr 03, 2020
3.000
3.250
2.950
3.210
554,100
+0.22(+7.36%)
Apr 02, 2020
2.970
3.030
2.850
2.990
567,544
+0.02(+0.67%)
Apr 01, 2020
3.060
3.210
2.900
2.970
521,977
-0.18(-5.71%)
Mar 31, 2020
3.120
3.220
2.950
3.150
643,528
+0.03(+0.96%)
Mar 30, 2020
3.250
3.300
3.019
3.120
297,980
-0.07(-2.19%)
Mar 27, 2020
3.210
3.530
3.065
3.190
785,100
+0.00(+0.00%)
Mar 26, 2020
3.210
3.465
3.150
3.190
513,257
+0.03(+0.95%)
Mar 25, 2020
3.210
3.380
3.040
3.160
611,001
-0.04(-1.25%)
Mar 24, 2020
3.000
3.245
2.830
3.200
733,785
+0.35(+12.28%)
Mar 23, 2020
2.960
3.160
2.650
2.850
1,164,698
-0.04(-1.38%)
Mar 20, 2020
3.380
3.400
2.890
2.890
932,200
-0.44(-13.21%)
Mar 19, 2020
3.400
3.520
3.100
3.330
801,684
-0.10(-2.92%)
Mar 18, 2020
2.930
3.430
2.520
3.430
1,151,652
+0.34(+11.00%)
Mar 17, 2020
2.700
3.120
2.530
3.090
1,013,236
+0.42(+15.73%)
Mar 16, 2020
2.600
3.030
2.500
2.670
1,304,189
-0.25(-8.56%)
Mar 13, 2020
3.250
3.350
2.800
2.920
1,244,900
-0.22(-7.01%)
Mar 12, 2020
3.650
3.840
3.130
3.140
1,472,222
-0.75(-19.28%)
Mar 11, 2020
3.920
4.070
3.760
3.890
799,798
-0.05(-1.27%)
Mar 10, 2020
4.060
4.240
3.810
3.940
1,098,779
-0.08(-1.99%)
Mar 09, 2020
4.490
4.660
4.010
4.020
989,311
-0.65(-13.92%)
Mar 06, 2020
4.810
4.980
4.530
4.670
933,200
-0.19(-3.91%)
Mar 05, 2020
4.590
4.970
4.510
4.860
675,138
+0.25(+5.42%)
Mar 04, 2020
4.540
4.700
4.420
4.610
730,491
+0.04(+0.88%)
Mar 03, 2020
5.000
5.050
4.470
4.570
1,354,716
-0.40(-8.05%)
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
.