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 29, 2022
2.200
2.290
2.170
2.210
385,825
-0.02(-0.90%)
Apr 28, 2022
2.280
2.280
2.120
2.230
541,812
-0.02(-0.89%)
Apr 27, 2022
2.210
2.325
2.210
2.250
287,825
+0.05(+2.27%)
Apr 26, 2022
2.300
2.330
2.190
2.200
400,869
-0.12(-5.17%)
Apr 25, 2022
2.220
2.360
2.185
2.320
385,564
+0.10(+4.50%)
Apr 22, 2022
2.330
2.380
2.186
2.220
680,881
-0.09(-3.90%)
Apr 21, 2022
2.300
2.355
2.260
2.310
538,427
+0.02(+0.87%)
Apr 20, 2022
2.290
2.380
2.260
2.290
448,836
+0.00(+0.00%)
Apr 19, 2022
2.350
2.390
2.260
2.290
660,212
-0.05(-2.14%)
Apr 18, 2022
2.560
2.561
2.320
2.340
721,828
-0.21(-8.24%)
Apr 14, 2022
2.640
2.750
2.540
2.550
657,652
-0.06(-2.30%)
Apr 13, 2022
2.560
2.630
2.530
2.610
596,968
+0.03(+1.16%)
Apr 12, 2022
2.860
2.860
2.560
2.580
1,639,473
-0.36(-12.24%)
Apr 11, 2022
2.800
3.450
2.670
2.940
2,838,442
+0.11(+3.89%)
Apr 08, 2022
3.020
3.030
2.800
2.830
609,933
-0.15(-5.03%)
Apr 07, 2022
2.920
3.020
2.800
2.980
1,179,290
+0.06(+2.05%)
Apr 06, 2022
2.980
2.990
2.900
2.920
454,406
-0.09(-2.99%)
Apr 05, 2022
3.100
3.200
3.000
3.010
384,202
-0.08(-2.59%)
Apr 04, 2022
2.970
3.150
2.955
3.090
2,000,551
+0.15(+5.10%)
Apr 01, 2022
2.980
3.041
2.917
2.940
357,230
-0.03(-1.01%)
Mar 31, 2022
2.980
3.055
2.920
2.970
350,436
+0.00(+0.00%)
Mar 30, 2022
3.000
3.040
2.945
2.970
308,154
-0.06(-1.98%)
Mar 29, 2022
3.050
3.070
2.985
3.030
431,112
+0.02(+0.66%)
Mar 28, 2022
2.940
3.050
2.890
3.010
978,099
+0.07(+2.38%)
Mar 25, 2022
3.070
3.100
2.910
2.940
539,927
-0.13(-4.23%)
Mar 24, 2022
3.060
3.140
3.050
3.070
285,164
+0.02(+0.66%)
Mar 23, 2022
3.180
3.200
3.040
3.050
347,478
-0.14(-4.39%)
Mar 22, 2022
3.220
3.290
3.090
3.190
309,247
+0.01(+0.31%)
Mar 21, 2022
3.180
3.370
3.120
3.180
657,194
+0.00(+0.00%)
Mar 18, 2022
3.270
3.280
3.090
3.180
589,726
-0.09(-2.75%)
Mar 17, 2022
3.150
3.430
3.040
3.270
466,860
+0.15(+4.81%)
Mar 16, 2022
3.140
3.190
2.920
3.120
923,923
+0.00(+0.00%)
Mar 15, 2022
3.240
3.250
3.100
3.120
293,021
-0.10(-3.26%)
Mar 14, 2022
3.310
3.400
3.080
3.225
656,532
-0.25(-7.33%)
Mar 11, 2022
3.500
3.520
3.400
3.480
279,794
-0.02(-0.57%)
Mar 10, 2022
3.700
3.700
3.420
3.500
244,863
-0.26(-6.91%)
Mar 09, 2022
3.440
3.790
3.440
3.760
330,758
+0.37(+10.91%)
Mar 08, 2022
3.370
3.540
3.300
3.390
164,941
+0.01(+0.30%)
Mar 07, 2022
3.320
3.385
3.220
3.380
266,790
+0.03(+0.90%)
Mar 04, 2022
3.350
3.420
3.310
3.350
223,603
-0.03(-0.89%)
Mar 03, 2022
3.510
3.580
3.320
3.380
248,045
-0.11(-3.15%)
Mar 02, 2022
3.670
3.670
3.475
3.490
244,534
-0.04(-1.13%)
Mar 01, 2022
3.520
3.600
3.440
3.530
252,671
+0.01(+0.28%)
Feb 28, 2022
3.560
3.620
3.500
3.520
213,621
-0.05(-1.40%)
Feb 25, 2022
3.630
3.635
3.530
3.570
244,279
-0.05(-1.38%)
Feb 24, 2022
3.400
3.660
3.330
3.620
224,883
+0.10(+2.84%)
Feb 23, 2022
3.690
3.700
3.520
3.520
264,330
-0.17(-4.61%)
Feb 22, 2022
3.710
3.790
3.610
3.690
431,994
-0.07(-1.86%)
Feb 18, 2022
3.760
0
+0.03(+0.80%)
Feb 17, 2022
3.890
3.990
3.670
3.730
264,317
-0.16(-4.11%)
Feb 16, 2022
3.960
3.975
3.810
3.890
234,022
-0.11(-2.75%)
Feb 15, 2022
3.810
4.050
3.790
4.000
400,594
+0.25(+6.67%)
Feb 14, 2022
3.720
3.790
3.610
3.750
446,310
+0.03(+0.81%)
Feb 11, 2022
3.960
4.020
3.690
3.720
742,508
-0.27(-6.77%)
Feb 10, 2022
4.090
4.250
3.940
3.990
482,394
+0.02(+0.50%)
Feb 09, 2022
4.130
4.170
3.940
3.970
665,403
-0.12(-2.93%)
Feb 08, 2022
4.090
4.210
4.040
4.090
242,766
-0.01(-0.24%)
Feb 07, 2022
4.070
4.180
4.015
4.100
142,163
+0.04(+0.99%)
Feb 04, 2022
3.960
4.110
3.900
4.060
218,501
+0.08(+2.01%)
Feb 03, 2022
4.060
3.935
3.980
122,956
-0.13(-3.16%)
Feb 02, 2022
4.290
4.290
4.085
4.110
120,176
-0.20(-4.64%)
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
.