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 (%)
Jul 31, 2020
4.450
4.500
4.210
4.370
829,300
-0.09(-2.02%)
Jul 30, 2020
4.690
4.790
4.430
4.460
672,439
-0.34(-7.08%)
Jul 29, 2020
4.550
6.410
4.450
4.800
4,346,266
+0.26(+5.73%)
Jul 28, 2020
4.540
4.600
4.470
4.540
182,101
-0.04(-0.87%)
Jul 27, 2020
4.670
4.830
4.400
4.580
443,392
-0.10(-2.14%)
Jul 24, 2020
4.890
4.890
4.610
4.680
230,400
-0.19(-3.90%)
Jul 23, 2020
4.660
4.935
4.600
4.870
521,246
+0.19(+4.06%)
Jul 22, 2020
4.720
4.720
4.560
4.680
187,841
-0.06(-1.27%)
Jul 21, 2020
4.810
4.868
4.650
4.740
301,021
-0.06(-1.25%)
Jul 20, 2020
4.990
4.990
4.705
4.800
272,976
-0.06(-1.23%)
Jul 17, 2020
4.530
4.900
4.470
4.860
526,700
+0.35(+7.76%)
Jul 16, 2020
4.700
4.810
4.460
4.510
536,891
-0.19(-4.04%)
Jul 15, 2020
4.780
4.910
4.580
4.700
498,718
-0.02(-0.42%)
Jul 14, 2020
4.710
4.780
4.520
4.720
514,502
+0.06(+1.29%)
Jul 13, 2020
5.310
5.360
4.590
4.660
722,208
-0.56(-10.73%)
Jul 10, 2020
5.370
5.400
5.130
5.220
338,700
-0.15(-2.79%)
Jul 09, 2020
5.600
5.678
5.120
5.370
865,167
-0.15(-2.72%)
Jul 08, 2020
5.180
5.720
5.130
5.520
1,048,894
+0.34(+6.56%)
Jul 07, 2020
5.250
5.330
5.140
5.180
248,215
-0.07(-1.33%)
Jul 06, 2020
5.230
5.290
5.140
5.250
253,442
+0.10(+1.94%)
Jul 02, 2020
5.170
5.350
5.010
5.150
483,700
+0.04(+0.78%)
Jul 01, 2020
5.260
5.350
5.010
5.110
476,643
-0.11(-2.11%)
Jun 30, 2020
5.120
5.390
5.080
5.220
704,418
+0.11(+2.15%)
Jun 29, 2020
4.700
5.110
4.450
5.110
497,489
+0.37(+7.81%)
Jun 26, 2020
4.830
4.920
4.650
4.740
1,615,900
-0.12(-2.47%)
Jun 25, 2020
4.790
5.010
4.710
4.860
1,166,622
+0.05(+1.04%)
Jun 24, 2020
4.810
4.870
4.650
4.810
292,335
-0.02(-0.41%)
Jun 23, 2020
4.930
4.970
4.820
4.830
304,038
-0.09(-1.83%)
Jun 22, 2020
4.800
4.990
4.700
4.920
500,190
+0.07(+1.44%)
Jun 19, 2020
4.700
5.000
4.690
4.850
585,500
+0.18(+3.85%)
Jun 18, 2020
4.550
4.740
4.520
4.670
380,082
+0.09(+1.97%)
Jun 17, 2020
4.730
4.800
4.580
4.580
220,080
-0.12(-2.55%)
Jun 16, 2020
4.670
4.780
4.610
4.700
540,056
+0.15(+3.30%)
Jun 15, 2020
4.300
4.580
4.210
4.550
327,100
+0.20(+4.60%)
Jun 12, 2020
4.500
4.630
4.315
4.350
402,600
-0.02(-0.34%)
Jun 11, 2020
4.570
4.710
4.340
4.365
728,113
-0.35(-7.52%)
Jun 10, 2020
5.100
5.190
4.620
4.720
732,429
-0.33(-6.53%)
Jun 09, 2020
5.020
5.070
4.860
5.050
361,879
+0.05(+1.00%)
Jun 08, 2020
5.000
5.140
4.850
5.000
871,036
+0.09(+1.83%)
Jun 05, 2020
4.850
5.040
4.730
4.910
1,291,500
+0.24(+5.14%)
Jun 04, 2020
4.600
4.850
4.570
4.670
507,522
+0.11(+2.41%)
Jun 03, 2020
4.580
4.690
4.510
4.560
257,420
-0.02(-0.44%)
Jun 02, 2020
4.580
4.740
4.440
4.580
283,798
+0.00(+0.00%)
Jun 01, 2020
4.340
4.625
4.270
4.580
428,599
+0.14(+3.15%)
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%)
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
.