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 (%)
Aug 31, 2022
2.380
2.510
2.370
2.510
241,691
+0.13(+5.46%)
Aug 30, 2022
2.540
2.570
2.380
2.380
256,875
-0.15(-5.93%)
Aug 29, 2022
2.480
2.600
2.480
2.530
192,686
+0.03(+1.20%)
Aug 26, 2022
2.750
2.750
2.490
2.500
257,722
-0.24(-8.76%)
Aug 25, 2022
2.820
2.852
2.720
2.740
100,087
-0.07(-2.49%)
Aug 24, 2022
2.650
2.840
2.650
2.810
178,399
+0.16(+6.04%)
Aug 23, 2022
2.560
2.710
2.560
2.650
206,744
+0.06(+2.32%)
Aug 22, 2022
2.500
2.635
2.490
2.590
361,428
-0.03(-1.15%)
Aug 19, 2022
2.740
2.820
2.590
2.620
418,998
-0.16(-5.76%)
Aug 18, 2022
2.790
2.807
2.720
2.780
114,159
-0.04(-1.42%)
Aug 17, 2022
2.850
2.920
2.775
2.820
266,735
-0.08(-2.76%)
Aug 16, 2022
2.900
2.922
2.789
2.900
391,819
-0.02(-0.68%)
Aug 15, 2022
2.760
2.970
2.760
2.920
353,385
+0.13(+4.66%)
Aug 12, 2022
2.590
2.825
2.590
2.790
362,671
+0.23(+8.98%)
Aug 11, 2022
2.930
2.930
2.550
2.560
1,150,718
-0.37(-12.63%)
Aug 10, 2022
2.680
3.030
2.630
2.930
701,385
+0.32(+12.26%)
Aug 09, 2022
2.720
2.800
2.580
2.610
516,448
-0.15(-5.43%)
Aug 08, 2022
2.640
2.810
2.640
2.760
498,762
+0.15(+5.75%)
Aug 05, 2022
2.570
2.700
2.530
2.610
406,414
+0.03(+1.16%)
Aug 04, 2022
2.520
2.720
2.490
2.580
414,659
+0.06(+2.38%)
Aug 03, 2022
2.450
2.640
2.450
2.520
458,767
+0.09(+3.70%)
Aug 02, 2022
2.250
2.450
2.230
2.430
265,744
+0.18(+8.00%)
Aug 01, 2022
2.270
2.335
2.235
2.250
287,447
-0.04(-1.75%)
Jul 29, 2022
2.450
2.450
2.250
2.290
355,954
-0.07(-2.97%)
Jul 28, 2022
2.330
2.365
2.259
2.360
217,391
+0.05(+2.16%)
Jul 27, 2022
2.310
2.340
2.240
2.310
197,659
+0.00(+0.00%)
Jul 26, 2022
2.360
2.360
2.240
2.310
348,032
-0.05(-2.12%)
Jul 25, 2022
2.430
2.460
2.310
2.360
263,396
-0.02(-0.84%)
Jul 22, 2022
2.500
2.510
2.360
2.380
203,027
-0.12(-4.80%)
Jul 21, 2022
2.520
2.600
2.465
2.500
243,232
+0.00(+0.00%)
Jul 20, 2022
2.440
2.570
2.440
2.500
323,870
+0.06(+2.46%)
Jul 19, 2022
2.450
2.505
2.430
2.440
227,414
+0.00(+0.00%)
Jul 18, 2022
2.500
2.650
2.420
2.440
469,922
-0.03(-1.21%)
Jul 15, 2022
2.500
2.500
2.415
2.470
128,915
-0.03(-1.20%)
Jul 14, 2022
2.450
2.510
2.430
2.500
152,871
+0.02(+0.81%)
Jul 13, 2022
2.400
2.555
2.380
2.480
157,475
+0.03(+1.22%)
Jul 12, 2022
2.410
2.470
2.320
2.450
319,702
+0.03(+1.24%)
Jul 11, 2022
2.530
2.570
2.385
2.420
450,510
-0.12(-4.72%)
Jul 08, 2022
2.300
2.605
2.245
2.540
754,461
+0.26(+11.40%)
Jul 07, 2022
2.170
2.350
2.110
2.280
675,463
+0.15(+7.04%)
Jul 06, 2022
2.000
2.210
2.000
2.130
591,875
+0.12(+5.97%)
Jul 05, 2022
1.970
2.110
1.930
2.010
1,501,080
+0.05(+2.55%)
Jul 01, 2022
1.920
1.980
1.890
1.960
520,305
+0.03(+1.55%)
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%)
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
.