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 28, 2023
1.530
1.620
1.450
1.590
450,174
+0.07(+4.61%)
Apr 27, 2023
1.600
1.600
1.500
1.520
474,729
-0.08(-5.00%)
Apr 26, 2023
1.700
1.720
1.540
1.600
641,254
-0.09(-5.33%)
Apr 25, 2023
1.850
1.900
1.680
1.690
772,603
-0.15(-8.15%)
Apr 24, 2023
2.390
2.450
1.830
1.840
1,852,693
-0.65(-26.10%)
Apr 21, 2023
2.270
2.530
2.270
2.490
313,105
+0.22(+9.69%)
Apr 20, 2023
2.410
2.470
2.190
2.270
590,505
-0.17(-6.78%)
Apr 19, 2023
2.490
2.510
2.430
2.435
391,384
-0.06(-2.60%)
Apr 18, 2023
2.700
2.700
2.500
2.500
425,260
-0.19(-7.06%)
Apr 17, 2023
2.780
2.800
2.630
2.690
451,922
-0.03(-1.10%)
Apr 14, 2023
2.670
2.780
2.650
2.720
261,152
-0.01(-0.37%)
Apr 13, 2023
2.750
2.805
2.670
2.730
246,744
-0.01(-0.36%)
Apr 12, 2023
2.580
2.770
2.580
2.740
489,161
+0.13(+4.98%)
Apr 11, 2023
2.550
2.730
2.535
2.610
550,260
+0.04(+1.56%)
Apr 10, 2023
2.600
2.600
2.460
2.570
368,104
-0.08(-3.02%)
Apr 06, 2023
2.590
2.741
2.536
2.650
433,147
-0.02(-0.75%)
Apr 05, 2023
2.740
2.740
2.410
2.670
934,857
-0.06(-2.20%)
Apr 04, 2023
2.780
2.810
2.500
2.730
1,021,959
-0.07(-2.50%)
Apr 03, 2023
2.620
2.910
2.550
2.800
2,567,412
+0.26(+10.24%)
Mar 31, 2023
2.580
2.800
2.380
2.540
5,822,353
+0.42(+19.81%)
Mar 30, 2023
2.080
2.180
2.010
2.120
631,152
+0.17(+8.72%)
Mar 29, 2023
1.900
1.985
1.840
1.950
423,405
+0.02(+1.04%)
Mar 28, 2023
1.860
1.965
1.850
1.930
343,738
+0.04(+2.12%)
Mar 27, 2023
1.700
1.930
1.670
1.890
518,022
+0.24(+14.55%)
Mar 24, 2023
1.690
1.710
1.620
1.650
465,024
-0.04(-2.37%)
Mar 23, 2023
1.830
1.830
1.670
1.690
558,987
-0.11(-6.37%)
Mar 22, 2023
1.730
1.810
1.585
1.805
2,210,645
-0.06(-2.96%)
Mar 21, 2023
1.450
1.920
1.370
1.860
7,061,600
+0.49(+35.77%)
Mar 20, 2023
1.600
1.605
1.340
1.370
612,866
-0.17(-11.04%)
Mar 17, 2023
1.480
1.552
1.450
1.540
903,442
+0.06(+4.05%)
Mar 16, 2023
1.690
1.700
1.290
1.480
3,607,433
-0.43(-22.51%)
Mar 15, 2023
1.910
2.000
1.870
1.910
293,894
-0.04(-2.05%)
Mar 14, 2023
1.960
1.990
1.770
1.950
775,248
+0.19(+10.80%)
Mar 13, 2023
1.660
1.760
1.640
1.760
254,579
+0.10(+6.02%)
Mar 10, 2023
1.680
1.680
1.585
1.660
411,443
-0.03(-1.78%)
Mar 09, 2023
1.780
1.795
1.660
1.690
235,812
-0.09(-5.06%)
Mar 08, 2023
1.870
1.910
1.780
1.780
134,624
-0.10(-5.32%)
Mar 07, 2023
1.920
1.960
1.870
1.880
182,900
-0.04(-2.08%)
Mar 06, 2023
1.810
1.940
1.800
1.920
242,016
+0.13(+7.26%)
Mar 03, 2023
1.770
1.810
1.770
1.790
106,173
+0.02(+1.13%)
Mar 02, 2023
1.760
1.788
1.740
1.770
87,955
+0.00(+0.00%)
Mar 01, 2023
1.750
1.780
1.740
1.770
104,717
+0.02(+1.14%)
Feb 28, 2023
1.760
1.760
1.700
1.750
128,437
+0.02(+1.16%)
Feb 27, 2023
1.720
1.770
1.680
1.730
246,154
+0.01(+0.58%)
Feb 24, 2023
1.790
1.805
1.700
1.720
482,865
-0.10(-5.49%)
Feb 23, 2023
1.850
1.880
1.790
1.820
203,623
-0.04(-2.15%)
Feb 22, 2023
1.890
1.890
1.840
1.860
204,694
-0.02(-1.06%)
Feb 21, 2023
1.900
1.920
1.870
1.880
117,909
-0.03(-1.57%)
Feb 17, 2023
1.940
1.950
1.900
1.910
266,410
-0.02(-1.04%)
Feb 16, 2023
1.950
1.980
1.930
1.930
122,288
-0.07(-3.50%)
Feb 15, 2023
1.980
2.010
1.980
2.000
51,090
+0.01(+0.50%)
Feb 14, 2023
1.960
2.030
1.960
1.990
58,156
+0.01(+0.51%)
Feb 13, 2023
1.980
2.010
1.940
1.980
142,011
+0.00(+0.00%)
Feb 10, 2023
2.000
2.010
1.960
1.980
236,091
-0.04(-1.98%)
Feb 09, 2023
2.130
2.195
2.000
2.020
163,066
-0.05(-2.42%)
Feb 08, 2023
2.100
2.130
2.050
2.070
109,048
-0.05(-2.36%)
Feb 07, 2023
2.120
2.180
2.100
2.120
128,477
-0.03(-1.40%)
Feb 06, 2023
2.220
2.270
2.120
2.150
218,959
-0.08(-3.59%)
Feb 03, 2023
2.250
2.310
2.210
2.230
204,053
-0.04(-1.76%)
Feb 02, 2023
2.190
2.275
2.145
2.270
294,481
+0.13(+6.07%)
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
.