Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 2.160 2.185 2.080 2.140 195,409 -0.03(-1.38%)
Jan 31, 2023 2.080 2.180 2.070 2.170 143,864 +0.10(+4.83%)
Jan 30, 2023 2.050 2.130 2.030 2.070 198,454 -0.02(-0.96%)
Jan 27, 2023 2.100 2.140 2.065 2.090 205,393 -0.02(-0.95%)
Jan 26, 2023 2.080 2.110 1.990 2.110 185,774 +0.06(+2.93%)
Jan 25, 2023 2.060 2.100 1.900 2.050 506,317 -0.04(-1.91%)
Jan 24, 2023 2.170 2.200 2.070 2.090 268,346 -0.11(-5.00%)
Jan 23, 2023 2.150 2.240 2.130 2.200 293,651 +0.09(+4.27%)
Jan 20, 2023 2.050 2.130 2.000 2.110 170,052 +0.07(+3.43%)
Jan 19, 2023 2.140 2.170 2.030 2.040 318,900 -0.09(-4.23%)
Jan 18, 2023 2.370 2.450 2.080 2.130 665,264 -0.19(-8.19%)
Jan 17, 2023 2.390 2.410 2.315 2.320 183,539 -0.08(-3.33%)
Jan 13, 2023 2.390 2.480 2.370 2.400 484,397 -0.02(-0.83%)
Jan 12, 2023 2.280 2.425 2.252 2.420 173,997 +0.13(+5.68%)
Jan 11, 2023 2.300 2.300 2.230 2.290 227,504 +0.02(+0.88%)
Jan 10, 2023 2.230 2.301 2.230 2.270 216,894 +0.01(+0.44%)
Jan 09, 2023 2.240 2.360 2.220 2.260 361,886 +0.03(+1.35%)
Jan 06, 2023 2.200 2.240 2.130 2.230 289,255 +0.05(+2.29%)
Jan 05, 2023 2.010 2.220 1.920 2.180 654,013 +0.22(+11.22%)
Jan 04, 2023 1.860 2.010 1.830 1.960 201,505 +0.10(+5.38%)
Jan 03, 2023 1.910 1.910 1.850 1.860 228,927 -0.01(-0.53%)
Dec 30, 2022 1.820 1.870 1.765 1.870 544,525 +0.05(+2.75%)
Dec 29, 2022 1.650 1.860 1.650 1.820 555,439 +0.15(+8.98%)
Dec 28, 2022 1.720 1.720 1.630 1.670 905,674 -0.01(-0.60%)
Dec 27, 2022 1.760 1.770 1.650 1.680 665,645 -0.08(-4.55%)
Dec 23, 2022 1.820 1.840 1.760 1.760 288,948 -0.09(-4.86%)
Dec 22, 2022 1.920 1.970 1.820 1.850 370,860 -0.12(-6.09%)
Dec 21, 2022 1.990 2.065 1.940 1.970 677,264 -0.01(-0.51%)
Dec 20, 2022 1.920 2.050 1.905 1.980 560,106 +0.08(+4.21%)
Dec 19, 2022 1.760 1.970 1.760 1.900 886,457 +0.12(+6.74%)
Dec 16, 2022 1.800 1.840 1.760 1.780 323,141 -0.03(-1.66%)
Dec 15, 2022 1.900 1.900 1.810 1.810 196,978 -0.10(-5.24%)
Dec 14, 2022 1.930 2.000 1.901 1.910 202,920 -0.02(-1.04%)
Dec 13, 2022 2.010 2.030 1.930 1.930 459,539 -0.03(-1.53%)
Dec 12, 2022 1.960 2.025 1.950 1.960 374,636 -0.01(-0.51%)
Dec 09, 2022 2.000 2.010 1.950 1.970 274,224 -0.02(-1.01%)
Dec 08, 2022 2.000 2.015 1.920 1.990 180,596 -0.01(-0.50%)
Dec 07, 2022 1.960 2.020 1.930 2.000 116,102 +0.03(+1.52%)
Dec 06, 2022 2.040 2.040 1.960 1.970 204,912 -0.07(-3.43%)
Dec 05, 2022 2.170 2.182 2.010 2.040 290,274 -0.11(-5.12%)
Dec 02, 2022 2.190 2.210 2.140 2.150 227,850 -0.06(-2.71%)
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.