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 (%)
Nov 30, 2018
7.380
7.630
7.285
7.570
274,900
+0.23(+3.13%)
Nov 29, 2018
7.400
7.540
7.274
7.340
181,636
-0.12(-1.61%)
Nov 28, 2018
7.100
7.550
6.950
7.460
376,804
+0.39(+5.52%)
Nov 27, 2018
7.190
7.270
7.060
7.070
186,879
-0.25(-3.42%)
Nov 26, 2018
7.330
7.400
7.115
7.320
240,884
+0.10(+1.39%)
Nov 23, 2018
7.220
7.610
7.080
7.220
204,900
-0.10(-1.37%)
Nov 21, 2018
7.320
7.320
7.320
0
+0.05(+0.69%)
Nov 20, 2018
7.250
7.340
7.100
7.270
348,045
+0.01(+0.14%)
Nov 19, 2018
7.300
7.350
7.054
7.260
273,215
-0.10(-1.36%)
Nov 16, 2018
7.290
7.460
7.160
7.360
279,500
+0.01(+0.14%)
Nov 15, 2018
7.180
7.390
7.050
7.350
380,078
+0.17(+2.37%)
Nov 14, 2018
6.940
7.290
6.920
7.180
492,917
+0.33(+4.82%)
Nov 13, 2018
7.420
7.500
6.795
6.850
720,457
-0.54(-7.37%)
Nov 12, 2018
7.450
7.530
7.100
7.395
479,331
-0.06(-0.74%)
Nov 09, 2018
7.690
7.710
6.970
7.450
723,500
-0.33(-4.24%)
Nov 08, 2018
7.780
8.000
7.500
7.780
585,376
+0.04(+0.58%)
Nov 07, 2018
6.820
7.900
6.270
7.735
1,835,456
+0.75(+10.82%)
Nov 06, 2018
7.000
7.105
6.650
6.980
992,560
+0.01(+0.14%)
Nov 05, 2018
7.470
7.516
6.870
6.970
977,660
-0.52(-6.94%)
Nov 02, 2018
7.600
7.650
7.250
7.490
485,400
+0.00(+0.00%)
Nov 01, 2018
7.460
7.630
7.390
7.490
700,326
+0.04(+0.54%)
Oct 31, 2018
7.610
7.790
7.250
7.450
949,787
-0.15(-1.97%)
Oct 30, 2018
7.660
7.850
7.220
7.600
697,719
-0.10(-1.30%)
Oct 29, 2018
7.910
8.080
7.540
7.700
610,677
-0.14(-1.79%)
Oct 26, 2018
7.960
8.070
7.770
7.840
601,200
-0.21(-2.61%)
Oct 25, 2018
7.850
8.180
7.710
8.050
862,756
+0.35(+4.55%)
Oct 24, 2018
8.530
8.550
7.640
7.700
1,170,190
-0.77(-9.09%)
Oct 23, 2018
8.850
8.900
8.430
8.470
958,742
-0.52(-5.78%)
Oct 22, 2018
9.310
9.390
8.834
8.990
564,112
-0.35(-3.75%)
Oct 19, 2018
9.380
9.820
9.200
9.340
508,500
-0.04(-0.43%)
Oct 18, 2018
9.590
9.770
9.320
9.380
355,528
-0.33(-3.40%)
Oct 17, 2018
9.570
9.830
9.400
9.710
578,346
+0.06(+0.62%)
Oct 16, 2018
9.000
9.810
8.940
9.650
548,217
+0.64(+7.10%)
Oct 15, 2018
9.370
9.600
8.910
9.010
680,369
-0.31(-3.33%)
Oct 12, 2018
9.080
9.390
8.985
9.320
781,400
+0.41(+4.60%)
Oct 11, 2018
9.220
9.440
8.690
8.910
1,675,995
-0.38(-4.09%)
Oct 10, 2018
9.720
9.800
9.150
9.290
1,383,697
-0.46(-4.72%)
Oct 09, 2018
10.16
10.56
9.650
9.750
1,048,593
-0.56(-5.43%)
Oct 08, 2018
11.48
11.57
10.30
10.31
1,389,895
-1.29(-11.12%)
Oct 05, 2018
11.75
12.20
11.18
11.60
2,748,400
+0.27(+2.38%)
Oct 04, 2018
10.27
12.00
10.23
11.33
5,266,620
+1.29(+12.85%)
Oct 03, 2018
9.510
10.26
9.090
10.04
4,558,845
+0.80(+8.66%)
Oct 02, 2018
9.770
9.990
9.050
9.240
1,635,350
-0.49(-5.04%)
Oct 01, 2018
9.700
9.970
9.560
9.730
571,991
+0.03(+0.31%)
Sep 28, 2018
9.400
9.700
9.300
9.700
411,200
+0.30(+3.19%)
Sep 27, 2018
9.450
9.550
9.300
9.400
420,916
-0.05(-0.53%)
Sep 26, 2018
9.500
9.600
9.400
9.450
184,123
+0.00(+0.00%)
Sep 25, 2018
9.450
9.650
9.375
9.450
267,335
+0.05(+0.53%)
Sep 24, 2018
9.600
9.750
9.350
9.400
292,459
-0.25(-2.59%)
Sep 21, 2018
9.200
9.700
9.150
9.650
562,400
+0.40(+4.32%)
Sep 20, 2018
9.250
9.400
9.180
9.250
255,641
+0.10(+1.09%)
Sep 19, 2018
9.100
9.300
9.100
9.150
170,142
+0.05(+0.55%)
Sep 18, 2018
9.050
9.200
9.000
9.100
267,026
+0.05(+0.55%)
Sep 17, 2018
9.300
9.480
9.050
9.050
516,700
-0.30(-3.21%)
Sep 14, 2018
9.500
9.685
9.350
9.350
383,800
-0.10(-1.06%)
Sep 13, 2018
9.700
9.700
9.400
9.450
508,416
-0.20(-2.07%)
Sep 12, 2018
9.700
9.800
9.500
9.650
438,227
-0.05(-0.52%)
Sep 11, 2018
9.950
9.975
9.700
9.700
556,878
-0.30(-3.00%)
Sep 10, 2018
10.10
10.15
9.770
10.00
334,061
-0.07(-0.74%)
Sep 07, 2018
10.05
10.15
9.950
10.07
363,400
-0.03(-0.25%)
Sep 06, 2018
10.15
10.25
9.850
10.10
804,556
-0.05(-0.49%)
Sep 05, 2018
10.20
10.20
9.975
10.15
277,470
-0.05(-0.49%)
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
.