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, 2019
4.080
4.140
4.010
4.030
638,900
-0.06(-1.47%)
Dec 30, 2019
4.330
4.500
4.060
4.090
1,164,937
-0.24(-5.54%)
Dec 27, 2019
4.400
4.530
4.290
4.330
1,212,100
-0.09(-2.04%)
Dec 26, 2019
4.500
4.550
4.310
4.420
831,006
-0.08(-1.78%)
Dec 24, 2019
4.390
4.560
4.350
4.500
1,534,700
+0.11(+2.51%)
Dec 23, 2019
4.090
4.490
4.010
4.390
2,948,799
+0.36(+8.93%)
Dec 20, 2019
3.900
4.140
3.800
4.030
4,284,100
+0.13(+3.33%)
Dec 19, 2019
4.310
4.320
3.690
3.900
22,496,424
+0.95(+32.20%)
Dec 18, 2019
3.080
3.090
2.920
2.950
698,973
-0.15(-4.84%)
Dec 17, 2019
3.190
3.270
2.970
3.100
383,696
-0.10(-3.13%)
Dec 16, 2019
3.290
3.340
3.180
3.200
246,914
-0.07(-2.14%)
Dec 13, 2019
3.100
3.290
3.090
3.270
535,200
+0.17(+5.48%)
Dec 12, 2019
3.100
3.170
3.040
3.100
1,123,003
-0.02(-0.64%)
Dec 11, 2019
3.120
3.180
3.100
3.120
254,356
+0.01(+0.32%)
Dec 10, 2019
3.070
3.160
2.950
3.110
791,446
+0.04(+1.30%)
Dec 09, 2019
3.080
3.140
3.060
3.070
435,643
+0.01(+0.33%)
Dec 06, 2019
3.000
3.190
2.980
3.060
1,101,700
+0.06(+2.00%)
Dec 05, 2019
3.040
3.060
3.000
3.000
313,753
-0.04(-1.32%)
Dec 04, 2019
2.950
3.070
2.930
3.040
281,580
+0.08(+2.70%)
Dec 03, 2019
3.020
3.075
2.900
2.960
227,584
-0.09(-2.95%)
Dec 02, 2019
2.930
3.110
2.900
3.050
853,993
+0.12(+4.10%)
Nov 29, 2019
3.010
3.040
2.900
2.930
222,200
-0.07(-2.33%)
Nov 27, 2019
2.950
3.040
2.870
3.000
393,100
+0.06(+1.87%)
Nov 26, 2019
3.010
3.050
2.940
2.945
383,818
-0.06(-1.83%)
Nov 25, 2019
3.060
3.120
2.960
3.000
463,362
-0.06(-1.96%)
Nov 22, 2019
3.110
3.170
3.030
3.060
556,300
-0.05(-1.61%)
Nov 21, 2019
3.040
3.150
2.950
3.110
317,913
+0.11(+3.67%)
Nov 20, 2019
3.050
3.180
2.900
3.000
628,769
-0.07(-2.28%)
Nov 19, 2019
3.130
3.240
3.010
3.070
551,527
-0.06(-1.92%)
Nov 18, 2019
3.310
3.350
3.010
3.130
626,862
-0.22(-6.57%)
Nov 15, 2019
3.380
3.480
3.300
3.350
288,500
-0.02(-0.59%)
Nov 14, 2019
3.700
3.700
3.110
3.370
1,142,471
-0.33(-8.92%)
Nov 13, 2019
3.450
3.950
3.420
3.700
906,999
-0.33(-8.19%)
Nov 12, 2019
4.010
4.160
3.960
4.030
185,134
+0.00(+0.00%)
Nov 11, 2019
4.100
4.180
3.970
4.030
258,530
-0.07(-1.71%)
Nov 08, 2019
4.050
4.200
3.840
4.100
303,500
+0.06(+1.49%)
Nov 07, 2019
4.150
4.210
4.010
4.040
433,110
-0.02(-0.49%)
Nov 06, 2019
3.880
4.380
3.720
4.060
1,147,920
+0.10(+2.53%)
Nov 05, 2019
3.200
4.550
2.990
3.960
3,377,983
+0.78(+24.53%)
Nov 04, 2019
3.050
3.190
2.950
3.180
679,174
+0.11(+3.58%)
Nov 01, 2019
2.920
3.090
2.660
3.070
1,598,000
-0.02(-0.65%)
Oct 31, 2019
3.000
3.180
2.880
3.090
964,402
+0.13(+4.39%)
Oct 30, 2019
3.100
3.160
2.860
2.960
583,770
-0.13(-4.21%)
Oct 29, 2019
3.120
3.160
3.030
3.090
453,785
-0.04(-1.28%)
Oct 28, 2019
3.280
3.300
3.100
3.130
568,640
-0.14(-4.28%)
Oct 25, 2019
3.410
3.450
3.255
3.270
352,500
-0.18(-5.22%)
Oct 24, 2019
3.720
3.790
3.420
3.450
370,065
-0.25(-6.76%)
Oct 23, 2019
3.510
3.880
3.480
3.700
787,107
+0.21(+6.02%)
Oct 22, 2019
3.200
3.560
3.100
3.490
677,132
+0.29(+9.06%)
Oct 21, 2019
3.250
3.280
3.100
3.200
282,661
-0.04(-1.23%)
Oct 18, 2019
3.430
3.460
3.090
3.240
531,900
-0.22(-6.36%)
Oct 17, 2019
3.470
3.630
3.420
3.460
238,061
+0.01(+0.29%)
Oct 16, 2019
3.370
3.560
3.350
3.450
1,504,040
+0.10(+2.99%)
Oct 15, 2019
3.200
3.460
3.200
3.350
1,231,819
+0.16(+5.02%)
Oct 14, 2019
3.250
3.250
3.145
3.190
235,457
-0.05(-1.54%)
Oct 11, 2019
3.450
3.460
3.170
3.240
474,400
-0.17(-4.99%)
Oct 10, 2019
3.460
3.495
3.290
3.410
487,253
-0.09(-2.57%)
Oct 09, 2019
3.840
3.840
3.460
3.500
371,208
-0.26(-6.91%)
Oct 08, 2019
3.900
3.935
3.730
3.760
322,440
-0.21(-5.29%)
Oct 07, 2019
3.920
4.000
3.800
3.970
187,317
+0.05(+1.28%)
Oct 04, 2019
3.820
3.940
3.800
3.920
241,100
+0.08(+2.08%)
Oct 03, 2019
4.190
4.230
3.810
3.840
530,087
-0.34(-8.13%)
Oct 02, 2019
4.220
4.290
4.030
4.180
722,156
-0.09(-2.11%)
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
.