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 (%)
Jun 30, 2022
1.960
1.990
1.920
1.930
302,434
-0.08(-3.98%)
Jun 29, 2022
2.000
2.045
1.890
2.010
501,254
+0.04(+2.03%)
Jun 28, 2022
2.060
2.100
1.970
1.970
419,027
-0.09(-4.37%)
Jun 27, 2022
2.100
2.130
1.980
2.060
412,307
-0.06(-2.83%)
Jun 24, 2022
2.180
2.300
2.040
2.120
5,924,825
-0.02(-0.93%)
Jun 23, 2022
1.920
2.145
1.920
2.140
804,957
+0.20(+10.31%)
Jun 22, 2022
1.910
2.130
1.820
1.940
1,746,784
+0.05(+2.65%)
Jun 21, 2022
1.930
1.935
1.800
1.890
3,853,120
+0.09(+5.00%)
Jun 17, 2022
1.950
1.975
1.775
1.800
648,107
-0.11(-5.76%)
Jun 16, 2022
1.940
1.960
1.840
1.910
286,661
-0.08(-4.02%)
Jun 15, 2022
1.940
2.000
1.920
1.990
316,728
+0.05(+2.58%)
Jun 14, 2022
2.030
2.040
1.910
1.940
207,337
-0.10(-4.90%)
Jun 13, 2022
2.110
2.110
1.970
2.040
289,310
-0.12(-5.56%)
Jun 10, 2022
2.530
2.530
2.150
2.160
477,229
-0.35(-13.94%)
Jun 09, 2022
2.310
2.520
2.250
2.510
611,277
+0.18(+7.73%)
Jun 08, 2022
2.360
2.510
2.290
2.330
440,688
-0.04(-1.69%)
Jun 07, 2022
2.080
2.390
2.060
2.370
707,862
+0.29(+13.94%)
Jun 06, 2022
1.990
2.135
1.930
2.080
386,957
+0.07(+3.48%)
Jun 03, 2022
1.880
2.040
1.880
2.010
195,190
+0.10(+5.24%)
Jun 02, 2022
1.860
1.955
1.600
1.910
389,265
+0.03(+1.60%)
Jun 01, 2022
1.930
1.997
1.755
1.880
443,083
-0.01(-0.53%)
May 31, 2022
1.830
2.010
1.825
1.890
285,923
+0.02(+1.07%)
May 27, 2022
1.790
1.900
1.760
1.870
361,084
+0.08(+4.47%)
May 26, 2022
1.740
1.840
1.690
1.790
373,553
+0.05(+2.87%)
May 25, 2022
1.790
1.790
1.680
1.740
266,061
+0.01(+0.58%)
May 24, 2022
1.880
1.890
1.695
1.730
473,346
-0.17(-8.95%)
May 23, 2022
1.960
1.980
1.870
1.900
227,467
-0.03(-1.55%)
May 20, 2022
1.930
1.950
1.840
1.930
270,423
+0.03(+1.58%)
May 19, 2022
1.930
2.020
1.845
1.900
478,661
-0.06(-3.06%)
May 18, 2022
2.030
2.085
1.940
1.960
295,266
-0.13(-6.22%)
May 17, 2022
2.010
2.090
1.990
2.090
221,387
+0.12(+6.09%)
May 16, 2022
1.990
2.050
1.950
1.970
276,446
-0.05(-2.48%)
May 13, 2022
1.880
2.040
1.880
2.020
495,280
+0.14(+7.45%)
May 12, 2022
1.810
1.970
1.790
1.880
712,305
+0.05(+2.73%)
May 11, 2022
2.060
2.100
1.820
1.830
622,356
-0.11(-5.67%)
May 10, 2022
1.940
2.045
1.865
1.940
521,007
+0.04(+2.11%)
May 09, 2022
2.020
2.100
1.795
1.900
1,260,147
-0.18(-8.65%)
May 06, 2022
2.160
2.175
2.030
2.080
503,720
-0.08(-3.70%)
May 05, 2022
2.210
2.220
2.030
2.160
653,036
-0.02(-0.92%)
May 04, 2022
2.160
2.200
2.060
2.180
746,715
+0.00(+0.00%)
May 03, 2022
2.240
2.270
2.115
2.180
530,651
-0.06(-2.68%)
May 02, 2022
2.210
2.300
2.170
2.240
553,959
+0.03(+1.36%)
Apr 29, 2022
2.200
2.290
2.170
2.210
385,825
-0.02(-0.90%)
Apr 28, 2022
2.280
2.280
2.120
2.230
541,812
-0.02(-0.89%)
Apr 27, 2022
2.210
2.325
2.210
2.250
287,825
+0.05(+2.27%)
Apr 26, 2022
2.300
2.330
2.190
2.200
400,869
-0.12(-5.17%)
Apr 25, 2022
2.220
2.360
2.185
2.320
385,564
+0.10(+4.50%)
Apr 22, 2022
2.330
2.380
2.186
2.220
680,881
-0.09(-3.90%)
Apr 21, 2022
2.300
2.355
2.260
2.310
538,427
+0.02(+0.87%)
Apr 20, 2022
2.290
2.380
2.260
2.290
448,836
+0.00(+0.00%)
Apr 19, 2022
2.350
2.390
2.260
2.290
660,212
-0.05(-2.14%)
Apr 18, 2022
2.560
2.561
2.320
2.340
721,828
-0.21(-8.24%)
Apr 14, 2022
2.640
2.750
2.540
2.550
657,652
-0.06(-2.30%)
Apr 13, 2022
2.560
2.630
2.530
2.610
596,968
+0.03(+1.16%)
Apr 12, 2022
2.860
2.860
2.560
2.580
1,639,473
-0.36(-12.24%)
Apr 11, 2022
2.800
3.450
2.670
2.940
2,838,442
+0.11(+3.89%)
Apr 08, 2022
3.020
3.030
2.800
2.830
609,933
-0.15(-5.03%)
Apr 07, 2022
2.920
3.020
2.800
2.980
1,179,290
+0.06(+2.05%)
Apr 06, 2022
2.980
2.990
2.900
2.920
454,406
-0.09(-2.99%)
Apr 05, 2022
3.100
3.200
3.000
3.010
384,202
-0.08(-2.59%)
Apr 04, 2022
2.970
3.150
2.955
3.090
2,000,551
+0.15(+5.10%)
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
.