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, 2019
5.640
5.640
5.400
5.510
168,550
-0.10(-1.78%)
Apr 29, 2019
5.560
5.730
5.540
5.610
194,776
+0.07(+1.26%)
Apr 26, 2019
5.410
5.580
5.410
5.540
186,900
+0.13(+2.40%)
Apr 25, 2019
5.570
5.570
5.270
5.410
274,910
-0.18(-3.22%)
Apr 24, 2019
5.700
5.755
5.550
5.590
238,209
-0.11(-1.93%)
Apr 23, 2019
5.450
5.740
5.390
5.700
353,658
+0.27(+4.97%)
Apr 22, 2019
5.560
5.570
5.400
5.430
316,233
-0.14(-2.51%)
Apr 18, 2019
5.640
5.640
5.330
5.570
338,200
+0.00(+0.00%)
Apr 17, 2019
5.960
5.960
5.570
5.570
392,481
-0.36(-6.07%)
Apr 16, 2019
5.940
6.010
5.800
5.930
241,361
+0.01(+0.17%)
Apr 15, 2019
6.310
6.310
5.840
5.920
535,111
-0.40(-6.33%)
Apr 12, 2019
6.200
6.390
6.200
6.320
186,400
+0.14(+2.27%)
Apr 11, 2019
6.140
6.200
6.040
6.180
174,262
+0.04(+0.65%)
Apr 10, 2019
5.920
6.150
5.850
6.140
169,552
+0.21(+3.54%)
Apr 09, 2019
6.180
6.220
5.910
5.930
248,838
-0.28(-4.51%)
Apr 08, 2019
6.250
6.250
6.100
6.210
196,975
-0.07(-1.11%)
Apr 05, 2019
5.990
6.320
5.990
6.280
194,700
+0.30(+5.02%)
Apr 04, 2019
5.920
6.090
5.920
5.980
195,163
+0.08(+1.36%)
Apr 03, 2019
5.740
6.110
5.730
5.900
310,469
+0.18(+3.15%)
Apr 02, 2019
5.650
5.780
5.600
5.720
186,910
+0.07(+1.24%)
Apr 01, 2019
5.400
5.660
5.230
5.650
208,199
+0.29(+5.41%)
Mar 29, 2019
5.440
5.560
5.320
5.360
191,100
-0.03(-0.56%)
Mar 28, 2019
5.380
5.520
5.340
5.390
277,405
+0.01(+0.19%)
Mar 27, 2019
5.510
5.600
5.200
5.380
432,805
-0.15(-2.71%)
Mar 26, 2019
5.750
5.750
5.450
5.530
310,950
-0.18(-3.15%)
Mar 25, 2019
5.810
5.853
5.350
5.710
403,255
-0.06(-1.04%)
Mar 22, 2019
6.230
6.260
5.760
5.770
442,600
-0.51(-8.12%)
Mar 21, 2019
6.200
6.370
6.190
6.280
173,803
+0.04(+0.64%)
Mar 20, 2019
6.230
6.290
5.940
6.240
208,742
+0.02(+0.32%)
Mar 19, 2019
6.250
6.410
6.140
6.220
192,136
-0.03(-0.48%)
Mar 18, 2019
6.100
6.460
5.721
6.250
470,090
-0.15(-2.34%)
Mar 15, 2019
6.470
6.470
6.230
6.400
443,600
-0.06(-0.93%)
Mar 14, 2019
6.450
6.610
6.420
6.460
308,248
+0.00(+0.00%)
Mar 13, 2019
6.320
6.480
6.320
6.460
210,403
+0.14(+2.22%)
Mar 12, 2019
6.170
6.450
6.080
6.320
188,610
+0.16(+2.60%)
Mar 11, 2019
5.860
6.210
5.840
6.160
205,689
+0.32(+5.48%)
Mar 08, 2019
6.120
6.120
5.780
5.840
260,400
-0.34(-5.50%)
Mar 07, 2019
6.260
6.260
5.940
6.180
264,839
-0.02(-0.32%)
Mar 06, 2019
6.620
6.620
6.160
6.200
341,522
-0.43(-6.49%)
Mar 05, 2019
6.810
6.913
6.520
6.630
195,438
-0.16(-2.36%)
Mar 04, 2019
6.630
6.990
6.630
6.790
274,043
+0.19(+2.88%)
Mar 01, 2019
6.520
6.650
6.345
6.600
405,900
+0.12(+1.85%)
Feb 28, 2019
7.050
7.160
6.140
6.480
1,183,598
-0.72(-10.00%)
Feb 27, 2019
7.230
7.340
7.080
7.200
354,865
-0.03(-0.41%)
Feb 26, 2019
7.220
7.310
7.130
7.230
193,801
+0.00(+0.00%)
Feb 25, 2019
7.250
7.390
7.186
7.230
319,217
+0.07(+0.98%)
Feb 22, 2019
7.000
7.200
6.970
7.160
177,900
+0.19(+2.73%)
Feb 21, 2019
7.110
7.150
6.950
6.970
224,962
-0.17(-2.38%)
Feb 20, 2019
7.230
7.294
7.020
7.140
146,015
-0.08(-1.11%)
Feb 19, 2019
7.270
7.380
7.160
7.220
199,651
-0.01(-0.14%)
Feb 15, 2019
7.230
7.345
7.081
7.230
278,100
+0.05(+0.70%)
Feb 14, 2019
7.200
7.319
7.100
7.180
129,445
-0.06(-0.83%)
Feb 13, 2019
7.060
7.330
7.030
7.240
295,380
+0.15(+2.12%)
Feb 12, 2019
7.020
7.120
6.980
7.090
213,412
+0.07(+1.00%)
Feb 11, 2019
6.740
7.030
6.680
7.020
223,752
+0.34(+5.09%)
Feb 08, 2019
6.700
6.780
6.560
6.680
310,500
-0.04(-0.60%)
Feb 07, 2019
7.140
7.140
6.650
6.720
461,255
-0.19(-2.75%)
Feb 06, 2019
6.730
7.050
6.650
6.910
407,179
+0.18(+2.67%)
Feb 05, 2019
6.900
6.950
6.620
6.730
298,709
-0.19(-2.75%)
Feb 04, 2019
6.690
6.950
6.645
6.920
259,066
+0.21(+3.13%)
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
.