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 (%)
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%)
Feb 01, 2018 4.600 4.600 3.180 3.200 2,706,390 -1.43(-30.89%)
Jan 31, 2018 4.690 4.839 4.442 4.630 648,743 -0.02(-0.43%)
Jan 30, 2018 4.820 4.950 4.700 4.650 1,739,587 +0.24(+5.44%)
Jan 29, 2018 4.290 4.550 4.275 4.410 350,806 +0.12(+2.80%)
Jan 26, 2018 4.190 4.350 4.190 4.290 471,148 +0.11(+2.63%)
Jan 25, 2018 4.280 4.380 4.120 4.180 349,618 -0.06(-1.42%)
Jan 24, 2018 4.560 4.634 4.100 4.240 595,519 -0.24(-5.36%)
Jan 23, 2018 4.240 4.670 4.240 4.480 797,250 +0.22(+5.16%)
Jan 22, 2018 4.170 4.470 4.111 4.260 477,339 +0.10(+2.40%)
Jan 19, 2018 4.290 4.430 4.140 4.160 379,788 -0.09(-2.12%)
Jan 18, 2018 4.340 4.530 4.235 4.250 673,206 -0.03(-0.70%)
Jan 17, 2018 4.490 4.670 4.200 4.280 775,991 -0.17(-3.82%)
Jan 16, 2018 5.060 5.070 4.400 4.450 1,064,438 -0.59(-11.71%)
Jan 12, 2018 5.040 5.040 5.040 0 -0.20(-3.82%)
Jan 11, 2018 5.470 5.540 5.120 5.240 1,349,345 -0.22(-4.03%)
Jan 10, 2018 5.600 5.638 5.240 5.460 609,223 -0.08(-1.44%)
Jan 09, 2018 5.520 5.730 5.460 5.540 311,740 -0.02(-0.36%)
Jan 08, 2018 5.930 6.050 5.370 5.560 753,076 -0.41(-6.87%)
Jan 05, 2018 6.010 6.250 5.750 5.970 652,679 -0.03(-0.50%)
Jan 04, 2018 6.010 6.210 5.860 6.000 454,546 +0.00(+0.00%)
Jan 03, 2018 6.290 6.305 5.920 6.000 624,137 -0.19(-3.07%)
Jan 02, 2018 5.780 6.230 5.680 6.190 598,934 +0.36(+6.17%)
Dec 29, 2017 5.830 5.830 5.830 0 -0.16(-2.67%)
Dec 28, 2017 5.810 6.350 5.810 5.990 795,469 +0.11(+1.87%)
Dec 27, 2017 6.000 6.280 5.820 5.880 677,036 -0.18(-2.97%)
Dec 26, 2017 5.690 6.400 5.660 6.060 1,403,755 +0.33(+5.76%)
Dec 22, 2017 5.020 5.960 4.930 5.730 1,496,261 +0.66(+13.02%)
Dec 21, 2017 5.260 5.450 4.980 5.070 785,126 -0.26(-4.88%)
Dec 20, 2017 5.210 5.500 5.130 5.330 2,206,250 +0.31(+6.18%)
Dec 19, 2017 4.720 5.170 4.515 5.020 2,276,807 +0.55(+12.30%)
Dec 18, 2017 5.050 5.130 4.350 4.470 1,495,454 -0.52(-10.42%)
Dec 15, 2017 4.790 5.040 4.520 4.990 1,369,200 +0.30(+6.40%)
Dec 14, 2017 5.150 5.300 4.650 4.690 8,407,994 -0.78(-14.26%)
Dec 13, 2017 5.580 6.060 5.380 5.470 4,317,500 -0.67(-10.91%)
Dec 12, 2017 5.490 6.950 5.150 6.140 32,032,520 +3.79(+161.28%)
Dec 11, 2017 2.450 2.500 2.120 2.350 987,685 -0.06(-2.49%)
Dec 08, 2017 2.545 2.650 2.410 2.410 65,332 -0.12(-4.74%)
Dec 07, 2017 2.500 2.680 2.440 2.530 35,889 +0.05(+2.02%)
Dec 06, 2017 2.510 2.645 2.370 2.480 79,965 -0.04(-1.59%)
Dec 05, 2017 2.550 2.850 2.430 2.520 265,778 +0.02(+0.80%)
Dec 04, 2017 2.530 2.590 2.400 2.500 87,933 -0.02(-0.79%)
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.