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 (%)
Nov 30, 2016 10.93 11.11 10.41 10.53 71,212 -0.33(-3.04%)
Nov 29, 2016 11.13 11.33 10.00 10.86 202,733 -0.36(-3.21%)
Nov 28, 2016 11.77 11.77 11.14 11.22 65,332 -0.46(-3.94%)
Nov 25, 2016 11.94 12.00 11.35 11.68 47,910 -0.06(-0.51%)
Nov 23, 2016 11.74 11.74 11.74 0 +0.49(+4.36%)
Nov 22, 2016 11.72 11.97 10.61 11.25 191,437 -0.48(-4.09%)
Nov 21, 2016 11.78 11.78 11.27 11.73 206,764 -0.02(-0.17%)
Nov 18, 2016 11.69 11.99 11.13 11.75 121,322 +0.18(+1.56%)
Nov 17, 2016 11.33 11.75 11.08 11.57 59,209 +0.23(+2.03%)
Nov 16, 2016 11.41 11.96 10.78 11.34 91,245 -0.16(-1.39%)
Nov 15, 2016 11.66 11.78 11.05 11.50 109,447 -0.04(-0.35%)
Nov 14, 2016 11.00 11.87 11.00 11.54 98,979 +0.25(+2.21%)
Nov 11, 2016 11.53 12.24 11.20 11.29 226,490 -0.24(-2.08%)
Nov 10, 2016 10.62 11.81 10.62 11.53 325,452 +0.96(+9.08%)
Nov 09, 2016 9.300 10.57 9.210 10.57 166,955 +1.27(+13.66%)
Nov 08, 2016 8.900 9.740 8.860 9.300 180,226 +0.49(+5.56%)
Nov 07, 2016 8.480 8.820 8.081 8.810 358,331 +0.44(+5.26%)
Nov 04, 2016 7.640 8.460 7.270 8.370 244,206 +0.65(+8.42%)
Nov 03, 2016 6.760 7.760 6.690 7.720 418,308 +0.85(+12.37%)
Nov 02, 2016 7.010 7.060 6.650 6.870 165,077 -0.11(-1.58%)
Nov 01, 2016 6.960 7.080 6.610 6.980 246,618 -0.14(-1.97%)
Oct 31, 2016 7.200 7.540 6.750 7.120 444,299 -0.11(-1.52%)
Oct 28, 2016 8.650 8.650 7.000 7.230 740,664 -1.28(-15.04%)
Oct 27, 2016 13.03 13.07 8.250 8.510 772,380 -4.34(-33.77%)
Oct 26, 2016 12.79 13.32 12.67 12.85 205,689 -0.09(-0.70%)
Oct 25, 2016 13.41 13.41 12.53 12.94 149,437 -0.43(-3.22%)
Oct 24, 2016 13.79 13.83 13.20 13.37 109,452 -0.25(-1.84%)
Oct 21, 2016 13.33 14.04 13.33 13.62 91,058 +0.06(+0.44%)
Oct 20, 2016 12.34 13.72 12.26 13.56 124,536 +1.09(+8.74%)
Oct 19, 2016 12.31 12.82 12.05 12.47 109,412 +0.12(+0.97%)
Oct 18, 2016 13.10 13.10 12.19 12.35 84,558 -0.52(-4.04%)
Oct 17, 2016 13.00 13.13 12.56 12.87 174,551 -0.15(-1.15%)
Oct 14, 2016 15.08 15.08 12.93 13.02 378,878 -1.95(-13.03%)
Oct 13, 2016 14.75 15.15 14.75 14.97 162,984 +0.02(+0.13%)
Oct 12, 2016 15.09 15.35 14.87 14.95 138,281 -0.05(-0.33%)
Oct 11, 2016 15.10 15.29 14.81 15.00 197,803 -0.31(-2.02%)
Oct 10, 2016 15.41 15.63 15.13 15.31 123,039 +0.31(+2.07%)
Oct 07, 2016 14.85 15.05 14.69 15.00 144,916 +0.11(+0.74%)
Oct 06, 2016 15.36 15.36 14.65 14.89 100,328 -0.59(-3.81%)
Oct 05, 2016 15.29 15.64 15.18 15.48 111,884 +0.30(+1.98%)
Oct 04, 2016 15.67 15.81 15.07 15.18 94,506 -0.49(-3.13%)
Oct 03, 2016 15.60 15.75 14.96 15.67 114,412 +0.08(+0.51%)
Sep 30, 2016 15.25 16.00 14.88 15.59 319,376 +0.60(+4.00%)
Sep 29, 2016 15.65 15.70 14.97 14.99 355,356 -0.66(-4.22%)
Sep 28, 2016 15.33 15.81 15.19 15.65 200,590 +0.43(+2.83%)
Sep 27, 2016 14.50 15.46 14.45 15.22 165,392 +0.63(+4.32%)
Sep 26, 2016 14.95 15.15 14.49 14.59 178,334 -0.83(-5.38%)
Sep 23, 2016 15.30 16.21 14.70 15.42 573,355 +0.22(+1.45%)
Sep 22, 2016 13.52 15.23 13.52 15.20 469,501 +1.78(+13.26%)
Sep 21, 2016 13.11 13.55 12.74 13.42 149,090 +0.34(+2.60%)
Sep 20, 2016 12.89 13.40 12.83 13.08 147,825 +0.09(+0.69%)
Sep 19, 2016 13.01 13.24 12.73 12.99 191,153 +0.11(+0.85%)
Sep 16, 2016 13.09 13.09 12.75 12.88 254,397 +0.07(+0.55%)
Sep 15, 2016 12.59 12.92 12.40 12.81 139,740 +0.29(+2.32%)
Sep 14, 2016 12.30 12.74 12.11 12.52 135,604 +0.17(+1.38%)
Sep 13, 2016 12.86 12.97 12.24 12.35 213,304 -0.65(-5.00%)
Sep 12, 2016 12.65 13.01 12.27 13.00 373,835 +0.36(+2.85%)
Sep 09, 2016 13.05 13.20 12.29 12.64 3,115,908 -0.72(-5.39%)
Sep 08, 2016 13.11 13.62 12.96 13.36 190,814 +0.08(+0.60%)
Sep 07, 2016 14.80 14.80 13.02 13.28 461,830 -1.44(-9.78%)
Sep 06, 2016 14.26 14.83 13.69 14.72 500,646 -0.52(-3.41%)
Sep 02, 2016 15.10 15.24 15.24 15.24 221,000 +0.14(+0.93%)
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.