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 30, 2019
3.750
3.800
3.530
3.740
1,022,300
+0.35(+10.32%)
Aug 29, 2019
3.470
3.550
3.360
3.390
232,076
-0.05(-1.45%)
Aug 28, 2019
3.570
3.900
3.400
3.440
421,146
-0.16(-4.44%)
Aug 27, 2019
3.920
3.920
3.530
3.600
318,283
-0.25(-6.49%)
Aug 26, 2019
3.820
3.890
3.770
3.850
304,725
+0.07(+1.85%)
Aug 23, 2019
3.840
3.860
3.680
3.780
279,200
-0.12(-3.08%)
Aug 22, 2019
4.100
4.110
3.810
3.900
308,867
-0.17(-4.18%)
Aug 21, 2019
4.250
4.311
4.020
4.070
302,125
-0.14(-3.33%)
Aug 20, 2019
4.450
4.500
4.200
4.210
304,591
-0.22(-4.97%)
Aug 19, 2019
4.430
4.770
4.380
4.430
533,992
+0.07(+1.61%)
Aug 16, 2019
4.210
4.430
4.199
4.360
294,100
+0.19(+4.56%)
Aug 15, 2019
4.160
4.320
4.093
4.170
321,129
-0.01(-0.24%)
Aug 14, 2019
4.350
4.410
4.080
4.180
511,557
-0.28(-6.28%)
Aug 13, 2019
4.390
4.500
4.260
4.460
207,441
+0.06(+1.36%)
Aug 12, 2019
4.650
4.650
4.320
4.400
319,079
-0.25(-5.38%)
Aug 09, 2019
4.200
4.690
4.190
4.650
644,800
+0.39(+9.15%)
Aug 08, 2019
4.000
4.430
3.870
4.260
1,032,961
+0.09(+2.16%)
Aug 07, 2019
3.200
4.400
3.110
4.170
2,637,102
+1.08(+34.95%)
Aug 06, 2019
3.100
3.230
3.030
3.090
318,533
-0.01(-0.32%)
Aug 05, 2019
2.990
3.150
2.890
3.100
320,789
+0.02(+0.65%)
Aug 02, 2019
3.120
3.120
2.870
3.080
264,000
-0.03(-0.96%)
Aug 01, 2019
3.220
3.320
3.100
3.110
256,529
-0.12(-3.72%)
Jul 31, 2019
3.250
3.390
3.220
3.230
246,517
-0.02(-0.62%)
Jul 30, 2019
3.250
3.370
3.170
3.250
255,429
-0.04(-1.22%)
Jul 29, 2019
3.200
3.310
3.100
3.290
286,703
+0.08(+2.49%)
Jul 26, 2019
3.220
3.300
3.180
3.210
172,500
+0.00(+0.00%)
Jul 25, 2019
3.330
3.345
3.150
3.210
122,285
-0.15(-4.46%)
Jul 24, 2019
3.290
3.360
3.180
3.360
140,086
+0.05(+1.51%)
Jul 23, 2019
3.390
3.500
3.240
3.310
175,628
-0.06(-1.78%)
Jul 22, 2019
3.380
3.460
3.230
3.370
285,153
+0.05(+1.51%)
Jul 19, 2019
3.190
3.330
3.150
3.320
319,700
+0.13(+4.08%)
Jul 18, 2019
3.340
3.360
3.130
3.190
546,003
-0.17(-5.06%)
Jul 17, 2019
3.610
3.670
3.290
3.360
333,665
-0.25(-6.93%)
Jul 16, 2019
3.690
3.710
3.577
3.610
373,172
-0.06(-1.63%)
Jul 15, 2019
3.750
3.840
3.620
3.670
204,948
-0.12(-3.17%)
Jul 12, 2019
3.760
3.900
3.610
3.790
231,400
+0.03(+0.80%)
Jul 11, 2019
3.820
3.850
3.680
3.760
170,158
-0.07(-1.83%)
Jul 10, 2019
3.890
3.920
3.770
3.830
130,771
-0.02(-0.52%)
Jul 09, 2019
3.770
3.900
3.610
3.850
268,711
+0.05(+1.32%)
Jul 08, 2019
3.940
3.940
3.710
3.800
374,309
-0.14(-3.55%)
Jul 05, 2019
3.990
4.040
3.800
3.940
178,400
-0.06(-1.50%)
Jul 03, 2019
4.030
4.090
3.960
4.000
156,700
-0.01(-0.25%)
Jul 02, 2019
4.080
4.097
3.920
4.010
179,243
-0.09(-2.20%)
Jul 01, 2019
4.020
4.150
3.940
4.100
294,247
+0.11(+2.76%)
Jun 28, 2019
3.870
4.010
3.850
3.990
501,700
+0.14(+3.64%)
Jun 27, 2019
3.790
3.880
3.790
3.850
163,778
+0.07(+1.85%)
Jun 26, 2019
3.780
3.890
3.710
3.780
188,877
+0.02(+0.53%)
Jun 25, 2019
3.780
3.870
3.700
3.760
173,673
-0.02(-0.53%)
Jun 24, 2019
3.900
3.900
3.650
3.780
230,583
-0.01(-0.26%)
Jun 21, 2019
3.760
3.810
3.650
3.790
211,600
+0.00(+0.00%)
Jun 20, 2019
3.890
4.040
3.740
3.790
335,149
-0.05(-1.30%)
Jun 19, 2019
3.630
3.850
3.610
3.840
171,370
+0.20(+5.49%)
Jun 18, 2019
3.640
3.700
3.580
3.640
174,778
+0.02(+0.55%)
Jun 17, 2019
3.490
3.680
3.460
3.620
253,607
+0.15(+4.32%)
Jun 14, 2019
3.680
3.680
3.410
3.470
312,200
-0.20(-5.45%)
Jun 13, 2019
3.700
3.700
3.550
3.670
181,309
-0.01(-0.27%)
Jun 12, 2019
3.580
3.780
3.510
3.680
263,731
+0.08(+2.22%)
Jun 11, 2019
3.770
3.880
3.540
3.600
254,752
-0.14(-3.74%)
Jun 10, 2019
3.670
3.770
3.615
3.740
193,902
+0.09(+2.47%)
Jun 07, 2019
3.590
3.710
3.500
3.650
222,000
+0.06(+1.67%)
Jun 06, 2019
3.700
3.710
3.400
3.590
365,160
-0.09(-2.45%)
Jun 05, 2019
3.820
3.880
3.570
3.680
236,571
-0.11(-2.90%)
Jun 04, 2019
3.550
3.790
3.550
3.790
317,975
+0.27(+7.67%)
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
.