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 (%)
Apr 30, 2015
24.75
24.80
23.50
24.33
1,102,928
-0.78(-3.11%)
Apr 29, 2015
27.00
27.00
24.84
25.11
64,933
-2.52(-9.12%)
Apr 28, 2015
26.75
28.43
26.31
27.63
39,531
+0.62(+2.30%)
Apr 27, 2015
28.21
28.39
26.58
27.01
47,175
-1.86(-6.44%)
Apr 24, 2015
29.44
29.44
28.55
28.87
15,478
-0.31(-1.06%)
Apr 23, 2015
29.00
29.60
28.36
29.18
13,746
+0.22(+0.76%)
Apr 22, 2015
28.39
29.20
28.36
28.96
11,337
+0.61(+2.15%)
Apr 21, 2015
28.05
29.59
28.05
28.35
48,116
+0.03(+0.11%)
Apr 20, 2015
28.65
28.73
28.00
28.32
24,263
-0.06(-0.21%)
Apr 17, 2015
29.14
29.46
27.23
28.38
33,638
-1.18(-3.99%)
Apr 16, 2015
30.81
31.22
29.05
29.56
32,596
-0.81(-2.67%)
Apr 15, 2015
31.27
31.96
29.75
30.37
73,686
-1.02(-3.25%)
Apr 14, 2015
30.35
32.69
30.35
31.39
159,166
+0.38(+1.23%)
Apr 13, 2015
29.74
31.24
29.14
31.01
39,830
+1.04(+3.47%)
Apr 10, 2015
27.74
29.98
27.29
29.97
34,438
+2.32(+8.39%)
Apr 09, 2015
29.20
29.25
26.57
27.65
46,803
-1.79(-6.08%)
Apr 08, 2015
29.28
29.94
27.84
29.44
51,749
-0.01(-0.03%)
Apr 07, 2015
31.97
32.77
29.04
29.45
55,661
-1.75(-5.61%)
Apr 06, 2015
31.57
32.51
30.80
31.20
21,763
-0.33(-1.05%)
Apr 02, 2015
30.80
31.53
31.53
31.53
73,400
+0.92(+3.01%)
Apr 01, 2015
31.21
32.78
29.98
30.61
70,685
-0.65(-2.08%)
Mar 31, 2015
29.84
31.77
29.70
31.26
35,325
+0.96(+3.17%)
Mar 30, 2015
30.71
30.95
29.75
30.30
19,792
-0.35(-1.14%)
Mar 27, 2015
31.82
31.82
30.23
30.65
38,656
-0.88(-2.79%)
Mar 26, 2015
30.84
31.85
30.01
31.53
22,900
+1.14(+3.75%)
Mar 25, 2015
32.75
32.87
29.64
30.39
48,275
-1.69(-5.27%)
Mar 24, 2015
31.08
32.47
30.41
32.08
23,846
+1.01(+3.25%)
Mar 23, 2015
30.43
31.99
30.16
31.07
28,681
+0.24(+0.78%)
Mar 20, 2015
30.30
31.40
28.93
30.83
19,885
+0.46(+1.51%)
Mar 19, 2015
30.13
30.73
29.13
30.37
33,310
+0.87(+2.95%)
Mar 18, 2015
29.11
30.48
28.67
29.50
16,423
-0.11(-0.37%)
Mar 17, 2015
31.08
31.89
28.50
29.61
46,167
-1.18(-3.83%)
Mar 16, 2015
30.27
31.49
29.85
30.79
32,157
+1.42(+4.83%)
Mar 13, 2015
29.43
30.56
28.02
29.37
48,179
+0.66(+2.30%)
Mar 12, 2015
28.76
29.50
28.13
28.71
43,591
+0.05(+0.17%)
Mar 11, 2015
29.85
29.85
27.93
28.66
57,088
-1.14(-3.83%)
Mar 10, 2015
30.48
30.49
29.04
29.80
14,641
-0.79(-2.58%)
Mar 09, 2015
31.54
32.87
29.77
30.59
50,675
-0.95(-3.01%)
Mar 06, 2015
29.64
31.91
28.73
31.54
51,298
+1.73(+5.80%)
Mar 05, 2015
29.40
30.76
28.11
29.81
43,185
+0.27(+0.92%)
Mar 04, 2015
29.57
30.48
28.50
29.54
28,338
-0.03(-0.10%)
Mar 03, 2015
27.03
29.96
27.03
29.57
51,922
-0.01(-0.03%)
Mar 02, 2015
29.17
29.82
28.02
29.58
23,128
+0.35(+1.20%)
Feb 27, 2015
29.98
30.00
28.62
29.23
33,255
-1.18(-3.88%)
Feb 26, 2015
29.82
31.45
29.10
30.41
46,675
+0.59(+1.98%)
Feb 25, 2015
30.85
30.95
29.58
29.82
54,169
-1.29(-4.15%)
Feb 24, 2015
30.63
32.00
30.29
31.11
13,646
+0.11(+0.35%)
Feb 23, 2015
31.51
31.51
30.51
31.00
24,500
-0.40(-1.27%)
Feb 20, 2015
31.99
32.95
30.55
31.40
25,994
+0.79(+2.58%)
Feb 19, 2015
29.30
31.95
28.75
30.61
50,652
+2.17(+7.63%)
Feb 18, 2015
28.39
29.01
27.15
28.44
27,181
+0.22(+0.78%)
Feb 17, 2015
27.95
28.90
27.13
28.22
27,294
+1.27(+4.71%)
Feb 13, 2015
26.80
26.95
26.95
26.95
28,600
+0.65(+2.47%)
Feb 12, 2015
23.32
27.00
23.32
26.30
15,405
+2.06(+8.50%)
Feb 11, 2015
24.52
25.70
24.24
24.24
11,669
+0.00(+0.00%)
Feb 10, 2015
24.11
24.83
24.00
24.24
26,201
-0.36(-1.46%)
Feb 09, 2015
24.78
25.11
24.00
24.60
15,968
+0.36(+1.49%)
Feb 06, 2015
25.01
25.22
23.59
24.24
22,390
-0.83(-3.31%)
Feb 05, 2015
24.06
25.18
24.00
25.07
30,148
+1.00(+4.15%)
Feb 04, 2015
24.11
24.63
23.41
24.07
43,867
-0.40(-1.63%)
Feb 03, 2015
24.07
25.87
23.38
24.47
21,913
-0.24(-0.97%)
Feb 02, 2015
27.12
27.12
24.43
24.71
11,781
+0.01(+0.04%)
Jan 30, 2015
26.10
25.97
24.29
24.70
23,464
-1.27(-4.89%)
Jan 29, 2015
24.36
26.19
24.36
25.97
28,331
+1.36(+5.53%)
Jan 28, 2015
23.32
24.98
23.28
24.61
33,975
+1.00(+4.24%)
Jan 27, 2015
23.22
24.98
23.20
23.61
16,360
-0.15(-0.63%)
Jan 26, 2015
23.71
24.90
23.00
23.76
9,404
-0.03(-0.13%)
Jan 23, 2015
23.12
24.81
23.12
23.79
24,278
+0.12(+0.51%)
Jan 22, 2015
26.53
26.53
23.13
23.67
24,811
-2.66(-10.10%)
Jan 21, 2015
27.50
28.51
25.65
26.33
19,169
-1.41(-5.08%)
Jan 20, 2015
29.98
29.98
27.52
27.74
17,159
-1.32(-4.54%)
Jan 16, 2015
25.81
29.07
25.81
29.06
9,253
+2.36(+8.84%)
Jan 15, 2015
28.95
28.95
26.60
26.70
23,455
-2.25(-7.77%)
Jan 14, 2015
29.64
29.85
28.80
28.95
14,129
-0.68(-2.29%)
Jan 13, 2015
32.86
33.35
29.08
29.63
24,767
-2.46(-7.67%)
Jan 12, 2015
31.48
33.25
31.06
32.09
31,213
+1.59(+5.21%)
Jan 09, 2015
30.13
31.48
30.13
30.50
30,452
-1.78(-5.51%)
Jan 08, 2015
32.75
34.07
31.17
32.28
26,613
-0.36(-1.10%)
Jan 07, 2015
32.49
32.70
30.61
32.64
28,094
-0.10(-0.31%)
Jan 06, 2015
34.28
34.28
32.25
32.74
22,313
-1.06(-3.14%)
Jan 05, 2015
33.18
33.80
33.02
33.80
25,419
-0.74(-2.14%)
Jan 02, 2015
38.50
38.88
33.46
34.54
18,939
-4.01(-10.40%)
Dec 31, 2014
38.10
38.55
38.55
38.55
22,600
+0.84(+2.23%)
Dec 30, 2014
38.00
38.48
36.60
37.71
26,019
-0.21(-0.55%)
Dec 29, 2014
37.30
38.79
36.80
37.92
15,642
+0.95(+2.57%)
Dec 26, 2014
37.37
37.59
36.55
36.97
6,763
-0.73(-1.94%)
Dec 24, 2014
36.71
37.70
37.70
37.70
19,800
+1.30(+3.57%)
Dec 23, 2014
38.32
38.32
35.00
36.40
35,352
-2.12(-5.50%)
Dec 22, 2014
37.80
38.85
37.80
38.52
18,846
+0.42(+1.10%)
Dec 19, 2014
37.90
38.50
35.70
38.10
211,693
+2.19(+6.10%)
Dec 18, 2014
33.85
36.64
33.85
35.91
88,559
+2.10(+6.21%)
Dec 17, 2014
30.56
34.92
29.80
33.81
121,692
+4.85(+16.75%)
Dec 16, 2014
27.30
29.63
27.30
28.96
34,459
+1.08(+3.87%)
Dec 15, 2014
29.49
29.99
27.07
27.88
28,761
-1.17(-4.03%)
Dec 12, 2014
27.80
30.36
27.80
29.05
28,296
+1.06(+3.79%)
Dec 11, 2014
27.40
30.07
27.40
27.99
61,571
+1.36(+5.11%)
Dec 10, 2014
22.13
26.94
22.01
26.63
56,597
+4.43(+19.95%)
Dec 09, 2014
19.63
22.44
19.63
22.20
74,381
+2.59(+13.21%)
Dec 08, 2014
17.52
19.61
17.52
19.61
81,988
+2.36(+13.68%)
Dec 05, 2014
17.38
17.87
17.36
17.25
16,110
-0.01(-0.06%)
Dec 04, 2014
18.16
18.29
17.11
17.26
12,599
-0.99(-5.42%)
Dec 03, 2014
17.96
18.57
17.32
18.25
5,712
+0.04(+0.22%)
Dec 02, 2014
18.60
18.60
17.39
18.21
7,963
+0.00(+0.00%)
Dec 01, 2014
19.13
19.45
17.69
18.21
15,729
-0.84(-4.41%)
Nov 28, 2014
19.98
19.98
17.81
19.05
17,408
-0.94(-4.70%)
Nov 26, 2014
18.11
19.99
19.99
19.99
28,000
-0.05(-0.25%)
Nov 25, 2014
19.99
20.09
19.62
20.04
31,063
-0.02(-0.10%)
Nov 24, 2014
19.68
20.08
19.50
20.06
20,227
+0.36(+1.83%)
Nov 21, 2014
19.41
20.00
19.41
19.70
12,087
+0.06(+0.31%)
Nov 20, 2014
19.46
19.93
19.46
19.64
11,761
+0.15(+0.77%)
Nov 19, 2014
19.55
19.65
19.31
19.49
12,365
+0.01(+0.05%)
Nov 18, 2014
19.08
19.60
19.08
19.48
12,672
+0.34(+1.78%)
Nov 17, 2014
19.23
19.62
19.03
19.14
18,512
-0.34(-1.75%)
Nov 14, 2014
18.88
19.64
18.88
19.48
13,208
+0.12(+0.62%)
Nov 13, 2014
19.35
19.70
19.20
19.36
22,658
-0.28(-1.43%)
Nov 12, 2014
19.29
19.68
19.29
19.64
15,691
+0.59(+3.10%)
Nov 11, 2014
17.66
19.22
17.66
19.05
34,711
-0.05(-0.26%)
Nov 10, 2014
18.74
19.42
18.50
19.10
64,913
+0.10(+0.53%)
Nov 07, 2014
18.94
19.27
18.94
19.00
49,513
-0.07(-0.37%)
Nov 06, 2014
18.95
19.07
18.54
19.07
44,721
+0.07(+0.37%)
Nov 05, 2014
19.00
19.00
18.62
19.00
3,188
+0.05(+0.26%)
Nov 04, 2014
18.08
20.95
16.66
18.95
15,367
+1.39(+7.92%)
Nov 03, 2014
17.00
19.05
16.67
17.56
24,935
+1.56(+9.75%)
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
.