Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proteostasis Ther (NQ: PTI )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.290 5.410 5.050 5.060 371,280 -0.26(-4.89%)
Apr 27, 2018 5.310 5.425 5.280 5.320 398,930 +0.04(+0.76%)
Apr 26, 2018 5.140 5.300 5.140 5.280 348,719 +0.14(+2.72%)
Apr 25, 2018 5.170 5.170 5.000 5.140 409,305 -0.01(-0.19%)
Apr 24, 2018 5.030 5.175 5.000 5.150 472,853 +0.05(+0.98%)
Apr 23, 2018 5.150 5.250 5.010 5.100 437,849 -0.02(-0.39%)
Apr 20, 2018 5.050 5.220 4.940 5.120 545,607 +0.05(+0.99%)
Apr 19, 2018 5.340 5.360 5.030 5.070 689,796 -0.25(-4.70%)
Apr 18, 2018 5.330 5.540 5.240 5.320 659,129 +0.02(+0.38%)
Apr 17, 2018 5.130 5.430 5.130 5.300 730,996 +0.22(+4.33%)
Apr 16, 2018 5.090 5.328 5.010 5.080 862,889 +0.03(+0.59%)
Apr 13, 2018 5.180 5.210 4.980 5.050 957,061 -0.14(-2.70%)
Apr 12, 2018 5.010 5.249 4.950 5.190 843,308 +0.18(+3.59%)
Apr 11, 2018 4.970 5.216 4.940 5.010 969,427 +0.00(+0.00%)
Apr 10, 2018 4.700 5.040 4.530 5.010 833,272 +0.34(+7.28%)
Apr 09, 2018 4.660 4.810 4.500 4.670 491,750 -0.01(-0.21%)
Apr 06, 2018 4.570 4.810 4.540 4.680 720,010 +0.10(+2.18%)
Apr 05, 2018 4.750 4.760 4.450 4.580 1,142,036 -0.16(-3.38%)
Apr 04, 2018 4.840 5.220 4.480 4.740 6,387,964 +0.29(+6.52%)
Apr 03, 2018 4.680 4.770 4.350 4.450 889,995 -0.24(-5.12%)
Apr 02, 2018 4.710 4.790 4.500 4.690 852,401 -0.06(-1.26%)
Mar 29, 2018 4.750 4.750 4.750 0 -0.04(-0.84%)
Mar 28, 2018 5.050 5.120 4.650 4.790 1,028,658 -0.26(-5.15%)
Mar 27, 2018 5.000 5.260 4.850 5.050 1,044,793 +0.04(+0.80%)
Mar 26, 2018 4.940 5.080 4.470 5.010 1,993,982 -0.03(-0.60%)
Mar 23, 2018 5.360 5.500 5.020 5.040 1,303,911 -0.35(-6.49%)
Mar 22, 2018 5.360 5.400 4.900 5.390 2,783,406 -0.08(-1.46%)
Mar 21, 2018 5.850 5.900 5.220 5.470 5,512,310 +0.31(+6.01%)
Mar 20, 2018 6.070 6.140 4.980 5.160 10,869,773 -1.83(-26.18%)
Mar 19, 2018 7.200 7.240 6.770 6.990 3,262,956 -0.30(-4.12%)
Mar 16, 2018 6.990 7.375 6.630 7.290 4,308,614 +0.21(+2.97%)
Mar 15, 2018 8.300 8.610 6.820 7.080 15,637,514 +0.53(+8.01%)
Mar 14, 2018 6.640 7.050 6.180 6.555 13,227,622 +0.17(+2.74%)
Mar 13, 2018 6.270 7.390 5.860 6.380 35,092,944 +2.24(+54.11%)
Mar 12, 2018 4.210 4.240 3.890 4.140 1,831,921 +0.02(+0.49%)
Mar 09, 2018 3.890 4.300 3.850 4.120 1,688,314 +0.51(+14.13%)
Mar 08, 2018 3.470 3.750 3.470 3.610 489,481 +0.16(+4.64%)
Mar 07, 2018 3.340 3.490 3.310 3.450 373,961 +0.08(+2.37%)
Mar 06, 2018 3.330 3.450 3.150 3.370 290,477 +0.02(+0.60%)
Mar 05, 2018 3.350 3.490 3.311 3.350 331,221 +0.00(+0.00%)
Mar 02, 2018 3.080 3.400 2.977 3.350 346,925 +0.24(+7.72%)
Mar 01, 2018 2.990 3.140 2.920 3.110 301,914 +0.12(+4.01%)
Feb 28, 2018 2.980 3.080 2.900 2.990 242,756 +0.01(+0.34%)
Feb 27, 2018 3.090 3.170 2.960 2.980 154,012 -0.12(-3.87%)
Feb 26, 2018 3.010 3.189 2.940 3.100 197,376 +0.11(+3.68%)
Feb 23, 2018 2.950 3.010 2.860 2.990 203,489 +0.06(+2.05%)
Feb 22, 2018 3.120 3.190 2.900 2.930 240,620 -0.18(-5.79%)
Feb 21, 2018 3.180 3.339 3.000 3.110 597,006 -0.02(-0.64%)
Feb 20, 2018 2.880 3.150 2.811 3.130 2,218,888 +0.23(+7.93%)
Feb 16, 2018 2.900 2.900 2.900 0 -0.21(-6.75%)
Feb 15, 2018 2.990 3.160 2.900 3.110 364,915 +0.15(+5.07%)
Feb 14, 2018 3.150 3.272 2.930 2.960 424,146 -0.19(-6.03%)
Feb 13, 2018 3.010 3.160 2.910 3.150 484,453 +0.14(+4.65%)
Feb 12, 2018 2.750 3.080 2.610 3.010 716,422 +0.27(+9.85%)
Feb 09, 2018 2.610 2.760 2.380 2.740 587,637 +0.13(+4.98%)
Feb 08, 2018 2.790 2.820 2.550 2.610 461,075 -0.19(-6.79%)
Feb 07, 2018 2.890 2.900 2.700 2.800 520,480 -0.08(-2.78%)
Feb 06, 2018 2.800 2.900 2.500 2.880 979,872 +0.07(+2.49%)
Feb 05, 2018 2.770 2.881 2.770 2.810 861,488 +0.05(+1.81%)
Feb 02, 2018 3.210 3.350 2.700 2.760 2,441,178 -0.44(-13.75%)
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.