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 (%)
Dec 31, 2021
4.450
4.528
4.430
4.490
215,994
+0.04(+0.90%)
Dec 30, 2021
4.320
4.531
4.320
4.450
247,678
+0.09(+2.06%)
Dec 29, 2021
4.300
4.360
4.150
4.360
312,643
+0.04(+0.93%)
Dec 28, 2021
4.240
4.449
4.190
4.320
336,919
+0.05(+1.17%)
Dec 27, 2021
4.430
4.480
4.220
4.270
265,130
-0.22(-4.90%)
Dec 23, 2021
4.490
4.625
4.465
4.490
311,935
-0.04(-0.88%)
Dec 22, 2021
4.490
4.550
4.420
4.530
130,065
+0.02(+0.44%)
Dec 21, 2021
4.510
4.609
4.420
4.510
177,131
+0.02(+0.45%)
Dec 20, 2021
4.480
4.535
4.300
4.490
158,506
+0.01(+0.22%)
Dec 17, 2021
4.440
4.670
4.300
4.480
669,950
-0.02(-0.44%)
Dec 16, 2021
4.380
4.950
4.360
4.500
711,661
+0.23(+5.39%)
Dec 15, 2021
4.250
4.360
4.110
4.270
469,906
+0.05(+1.18%)
Dec 14, 2021
4.400
4.490
4.200
4.220
270,725
-0.20(-4.52%)
Dec 13, 2021
4.530
4.590
4.310
4.420
253,537
-0.08(-1.78%)
Dec 10, 2021
4.600
4.700
4.470
4.500
299,788
-0.09(-1.96%)
Dec 09, 2021
4.670
4.700
4.550
4.590
210,013
-0.03(-0.65%)
Dec 08, 2021
4.550
4.700
4.460
4.620
132,408
+0.07(+1.54%)
Dec 07, 2021
4.310
4.590
4.285
4.550
207,271
+0.27(+6.31%)
Dec 06, 2021
4.080
4.360
4.050
4.280
272,254
+0.20(+4.90%)
Dec 03, 2021
4.130
4.200
4.050
4.080
201,045
-0.06(-1.45%)
Dec 02, 2021
4.100
4.370
4.050
4.140
209,832
+0.07(+1.72%)
Dec 01, 2021
4.300
4.340
4.030
4.070
292,823
-0.15(-3.55%)
Nov 30, 2021
4.140
4.245
4.121
4.220
295,573
+0.08(+1.93%)
Nov 29, 2021
4.380
4.380
4.110
4.140
342,307
-0.24(-5.48%)
Nov 26, 2021
4.390
4.460
4.290
4.380
242,866
-0.10(-2.23%)
Nov 24, 2021
4.480
4.560
4.430
4.480
111,434
-0.05(-1.10%)
Nov 23, 2021
4.640
4.742
4.420
4.530
372,756
-0.14(-3.00%)
Nov 22, 2021
4.780
4.790
4.550
4.670
427,727
-0.16(-3.31%)
Nov 19, 2021
4.940
5.100
4.820
4.830
268,156
-0.16(-3.21%)
Nov 18, 2021
5.000
5.060
4.960
4.990
390,932
-0.02(-0.40%)
Nov 17, 2021
5.060
5.092
4.860
5.010
154,688
-0.06(-1.18%)
Nov 16, 2021
5.070
5.100
4.920
5.070
242,540
-0.05(-0.98%)
Nov 15, 2021
5.240
5.320
5.050
5.120
362,041
-0.16(-3.03%)
Nov 12, 2021
5.180
5.300
5.120
5.280
208,359
+0.10(+1.93%)
Nov 11, 2021
5.190
5.260
4.970
5.180
293,097
-0.01(-0.19%)
Nov 10, 2021
5.190
5.190
305,304
-0.06(-1.14%)
Nov 09, 2021
5.100
5.320
5.050
5.250
417,711
+0.14(+2.74%)
Nov 08, 2021
5.220
5.230
5.060
5.110
195,811
-0.06(-1.16%)
Nov 05, 2021
5.340
5.350
5.080
5.170
155,151
-0.13(-2.45%)
Nov 04, 2021
5.150
5.350
5.150
5.300
224,064
+0.16(+3.11%)
Nov 03, 2021
5.180
5.230
5.070
5.140
160,911
-0.07(-1.34%)
Nov 02, 2021
5.295
5.295
5.080
5.210
295,008
+0.01(+0.19%)
Nov 01, 2021
5.040
5.410
5.020
5.200
432,912
+0.18(+3.59%)
Oct 29, 2021
5.030
5.140
4.940
5.020
172,389
-0.01(-0.20%)
Oct 28, 2021
5.030
5.140
4.932
5.030
162,959
+0.03(+0.60%)
Oct 27, 2021
4.850
5.020
4.840
5.000
237,852
+0.14(+2.88%)
Oct 26, 2021
4.880
4.860
146,860
-0.04(-0.82%)
Oct 25, 2021
4.910
4.960
4.860
4.900
618,447
-0.01(-0.20%)
Oct 22, 2021
4.810
4.990
4.700
4.910
493,669
+0.13(+2.72%)
Oct 21, 2021
4.930
4.970
4.718
4.780
190,395
-0.13(-2.65%)
Oct 20, 2021
4.820
4.960
4.810
4.910
165,972
+0.09(+1.87%)
Oct 19, 2021
4.790
4.920
4.640
4.820
349,777
+0.04(+0.84%)
Oct 18, 2021
5.000
5.000
4.730
4.780
271,678
-0.22(-4.40%)
Oct 15, 2021
5.160
5.200
4.970
5.000
155,056
-0.09(-1.77%)
Oct 14, 2021
5.140
5.185
5.045
5.090
182,330
-0.02(-0.39%)
Oct 13, 2021
5.210
5.260
5.090
5.110
175,489
-0.06(-1.16%)
Oct 12, 2021
4.990
5.200
4.980
5.170
298,125
+0.17(+3.40%)
Oct 11, 2021
4.740
5.060
4.730
5.000
239,788
+0.23(+4.82%)
Oct 08, 2021
4.930
5.080
4.740
4.770
118,267
-0.11(-2.25%)
Oct 07, 2021
4.960
5.040
4.780
4.880
216,090
-0.11(-2.20%)
Oct 06, 2021
4.750
5.010
4.703
4.990
409,456
+0.16(+3.31%)
Oct 05, 2021
4.790
4.831
4.570
4.830
319,014
+0.06(+1.26%)
Oct 04, 2021
4.850
4.950
4.750
4.770
155,857
-0.12(-2.45%)
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
.