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 (%)
Jun 30, 2023
2.190
2.220
2.180
2.210
675,152
+0.02(+0.91%)
Jun 29, 2023
2.200
2.225
2.170
2.190
773,027
-0.02(-0.90%)
Jun 28, 2023
2.210
2.220
2.200
2.210
526,870
-0.02(-0.90%)
Jun 27, 2023
2.180
2.230
2.180
2.230
1,275,151
+0.04(+1.83%)
Jun 26, 2023
2.200
2.220
2.170
2.190
1,358,960
-0.02(-0.90%)
Jun 23, 2023
2.190
2.210
2.190
2.210
779,995
+0.02(+0.68%)
Jun 22, 2023
2.200
2.220
2.190
2.195
842,634
-0.02(-0.68%)
Jun 21, 2023
2.190
2.210
2.185
2.210
1,043,750
+0.02(+0.91%)
Jun 20, 2023
2.190
2.200
2.170
2.190
1,421,056
+0.01(+0.46%)
Jun 16, 2023
2.190
2.200
2.180
2.180
782,796
-0.01(-0.46%)
Jun 15, 2023
2.180
2.190
2.180
2.190
460,438
+0.00(+0.00%)
Jun 14, 2023
2.180
2.200
2.180
2.190
893,491
+0.00(+0.00%)
Jun 13, 2023
2.190
2.190
2.170
2.190
718,093
+0.00(+0.00%)
Jun 12, 2023
2.170
2.190
2.170
2.190
750,294
+0.02(+0.92%)
Jun 09, 2023
2.200
2.209
2.170
2.170
3,103,568
-0.02(-1.14%)
Jun 08, 2023
2.230
2.230
2.190
2.195
1,614,885
-0.06(-2.88%)
Jun 07, 2023
2.180
2.260
2.170
2.260
8,899,744
+0.09(+4.15%)
Jun 06, 2023
2.210
2.260
2.150
2.170
10,469,229
+0.21(+10.71%)
Jun 05, 2023
1.930
1.980
1.835
1.960
276,424
+0.04(+2.08%)
Jun 02, 2023
1.900
1.940
1.800
1.920
459,119
+0.06(+3.23%)
Jun 01, 2023
1.530
1.910
1.520
1.860
2,249,955
+0.33(+21.57%)
May 31, 2023
1.550
1.620
1.490
1.530
222,965
-0.02(-1.29%)
May 30, 2023
1.630
1.650
1.530
1.550
137,081
-0.03(-1.90%)
May 26, 2023
1.620
1.650
1.570
1.580
145,952
-0.04(-2.47%)
May 25, 2023
1.760
1.760
1.605
1.620
212,515
-0.14(-7.95%)
May 24, 2023
1.850
1.850
1.730
1.760
226,748
-0.12(-6.38%)
May 23, 2023
1.910
1.980
1.870
1.880
120,081
-0.03(-1.57%)
May 22, 2023
1.850
1.960
1.850
1.910
229,060
+0.09(+4.95%)
May 19, 2023
1.870
1.930
1.750
1.820
308,476
-0.06(-3.19%)
May 18, 2023
1.890
1.910
1.825
1.880
144,475
-0.01(-0.53%)
May 17, 2023
1.840
1.900
1.780
1.890
220,832
+0.06(+3.28%)
May 16, 2023
1.950
1.950
1.780
1.830
299,511
-0.12(-6.15%)
May 15, 2023
1.930
2.000
1.900
1.950
243,885
+0.04(+2.09%)
May 12, 2023
1.840
1.962
1.800
1.910
359,923
+0.09(+4.95%)
May 11, 2023
1.850
1.900
1.800
1.820
209,395
-0.05(-2.67%)
May 10, 2023
1.700
1.940
1.610
1.870
555,373
+0.18(+10.65%)
May 09, 2023
1.720
1.790
1.610
1.690
407,900
-0.11(-6.11%)
May 08, 2023
1.770
1.860
1.710
1.800
463,218
+0.06(+3.45%)
May 05, 2023
1.650
1.765
1.600
1.740
515,016
+0.16(+10.13%)
May 04, 2023
1.620
1.630
1.570
1.580
498,264
-0.09(-5.39%)
May 03, 2023
1.560
1.730
1.560
1.670
1,020,008
+0.12(+7.74%)
May 02, 2023
1.590
1.620
1.550
1.550
289,552
-0.03(-1.90%)
May 01, 2023
1.600
1.645
1.540
1.580
221,885
-0.01(-0.63%)
Apr 28, 2023
1.530
1.620
1.450
1.590
450,174
+0.07(+4.61%)
Apr 27, 2023
1.600
1.600
1.500
1.520
474,729
-0.08(-5.00%)
Apr 26, 2023
1.700
1.720
1.540
1.600
641,254
-0.09(-5.33%)
Apr 25, 2023
1.850
1.900
1.680
1.690
772,603
-0.15(-8.15%)
Apr 24, 2023
2.390
2.450
1.830
1.840
1,852,693
-0.65(-26.10%)
Apr 21, 2023
2.270
2.530
2.270
2.490
313,105
+0.22(+9.69%)
Apr 20, 2023
2.410
2.470
2.190
2.270
590,505
-0.17(-6.78%)
Apr 19, 2023
2.490
2.510
2.430
2.435
391,384
-0.06(-2.60%)
Apr 18, 2023
2.700
2.700
2.500
2.500
425,260
-0.19(-7.06%)
Apr 17, 2023
2.780
2.800
2.630
2.690
451,922
-0.03(-1.10%)
Apr 14, 2023
2.670
2.780
2.650
2.720
261,152
-0.01(-0.37%)
Apr 13, 2023
2.750
2.805
2.670
2.730
246,744
-0.01(-0.36%)
Apr 12, 2023
2.580
2.770
2.580
2.740
489,161
+0.13(+4.98%)
Apr 11, 2023
2.550
2.730
2.535
2.610
550,260
+0.04(+1.56%)
Apr 10, 2023
2.600
2.600
2.460
2.570
368,104
-0.08(-3.02%)
Apr 06, 2023
2.590
2.741
2.536
2.650
433,147
-0.02(-0.75%)
Apr 05, 2023
2.740
2.740
2.410
2.670
934,857
-0.06(-2.20%)
Apr 04, 2023
2.780
2.810
2.500
2.730
1,021,959
-0.07(-2.50%)
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
.