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 (%)
Aug 31, 2018 2.690 2.690 2.690 0 +0.12(+4.67%)
Aug 30, 2018 2.520 2.600 2.520 2.570 114,659 +0.03(+1.18%)
Aug 29, 2018 2.490 2.560 2.490 2.540 65,162 +0.06(+2.42%)
Aug 28, 2018 2.460 2.495 2.400 2.480 72,911 +0.04(+1.64%)
Aug 27, 2018 2.470 2.550 2.430 2.440 108,413 -0.03(-1.21%)
Aug 24, 2018 2.460 2.500 2.400 2.470 92,100 +0.03(+1.23%)
Aug 23, 2018 2.440 2.520 2.420 2.440 99,825 +0.00(+0.00%)
Aug 22, 2018 2.470 2.480 2.420 2.440 71,102 +0.01(+0.41%)
Aug 21, 2018 2.240 2.530 2.240 2.430 224,901 +0.19(+8.48%)
Aug 20, 2018 2.390 2.400 2.200 2.240 91,650 -0.11(-4.68%)
Aug 17, 2018 2.320 2.380 2.280 2.350 87,600 +0.02(+0.86%)
Aug 16, 2018 2.260 2.350 2.240 2.330 84,134 +0.07(+3.10%)
Aug 15, 2018 2.320 2.330 2.130 2.260 203,311 -0.06(-2.59%)
Aug 14, 2018 2.480 2.500 2.300 2.320 120,696 -0.18(-7.20%)
Aug 13, 2018 2.400 2.500 2.350 2.500 205,448 +0.11(+4.60%)
Aug 10, 2018 2.430 2.490 2.365 2.390 111,800 -0.06(-2.45%)
Aug 09, 2018 2.510 2.560 2.450 2.450 127,876 -0.04(-1.61%)
Aug 08, 2018 2.490 2.530 2.430 2.490 125,561 -0.01(-0.40%)
Aug 07, 2018 2.470 2.510 2.450 2.500 82,812 +0.03(+1.21%)
Aug 06, 2018 2.370 2.480 2.350 2.470 88,425 +0.09(+3.78%)
Aug 03, 2018 2.480 2.500 2.350 2.380 237,800 -0.12(-4.80%)
Aug 02, 2018 2.510 2.550 2.470 2.500 181,403 -0.01(-0.40%)
Aug 01, 2018 2.480 2.530 2.410 2.510 195,207 +0.03(+1.21%)
Jul 31, 2018 2.340 2.540 2.300 2.480 273,324 +0.17(+7.36%)
Jul 30, 2018 2.420 2.430 2.260 2.310 289,964 -0.09(-3.75%)
Jul 27, 2018 2.570 2.570 2.400 2.400 254,500 -0.19(-7.34%)
Jul 26, 2018 2.600 2.450 2.590 380,854 -0.01(-0.38%)
Jul 25, 2018 2.760 2.770 2.600 2.600 284,952 -0.18(-6.47%)
Jul 24, 2018 2.780 2.780 2.680 2.780 248,154 +0.01(+0.36%)
Jul 23, 2018 2.720 2.790 2.700 2.770 239,422 +0.04(+1.47%)
Jul 20, 2018 2.780 2.790 2.720 2.730 123,273 -0.05(-1.80%)
Jul 19, 2018 2.800 2.810 2.760 2.780 130,114 -0.02(-0.71%)
Jul 18, 2018 2.770 2.810 2.700 2.800 196,071 +0.03(+1.08%)
Jul 17, 2018 2.750 2.840 2.750 2.770 210,932 +0.01(+0.36%)
Jul 16, 2018 2.840 2.840 2.750 2.760 185,754 -0.09(-3.16%)
Jul 13, 2018 2.870 2.870 2.780 2.850 190,876 -0.02(-0.70%)
Jul 12, 2018 2.900 2.800 2.870 177,415 +0.03(+1.06%)
Jul 11, 2018 2.870 2.890 2.820 2.840 108,468 -0.03(-1.05%)
Jul 10, 2018 2.850 2.894 2.790 2.870 336,519 -0.02(-0.69%)
Jul 09, 2018 2.940 2.940 2.870 2.890 152,811 -0.04(-1.37%)
Jul 06, 2018 2.860 3.020 2.820 2.930 500,641 +0.09(+3.17%)
Jul 05, 2018 2.800 2.850 2.780 2.840 330,571 +0.06(+2.16%)
Jul 03, 2018 2.780 2.780 2.780 0 +0.00(+0.00%)
Jul 02, 2018 2.780 2.800 2.740 2.780 275,535 -0.01(-0.36%)
Jun 29, 2018 2.800 2.880 2.770 2.790 341,569 +0.00(+0.00%)
Jun 28, 2018 2.810 2.830 2.730 2.790 236,824 -0.02(-0.71%)
Jun 27, 2018 2.970 2.970 2.800 2.810 474,574 -0.16(-5.39%)
Jun 26, 2018 2.980 3.000 2.870 2.970 393,552 +0.01(+0.34%)
Jun 25, 2018 3.100 3.130 2.950 2.960 479,821 -0.14(-4.52%)
Jun 22, 2018 2.920 3.180 2.850 3.100 3,247,705 +0.17(+5.80%)
Jun 21, 2018 3.070 3.090 2.830 2.930 837,182 -0.12(-3.93%)
Jun 20, 2018 3.050 3.170 3.050 3.050 391,306 -0.01(-0.33%)
Jun 19, 2018 3.000 3.080 2.980 3.060 634,993 +0.07(+2.34%)
Jun 18, 2018 3.150 3.150 2.950 2.990 915,610 -0.20(-6.27%)
Jun 15, 2018 3.235 2.840 3.190 1,345,036 +0.35(+12.32%)
Jun 14, 2018 2.800 2.860 2.730 2.840 532,006 +0.03(+1.07%)
Jun 13, 2018 2.770 2.885 2.680 2.810 730,609 +0.07(+2.55%)
Jun 12, 2018 2.960 2.980 2.710 2.740 1,655,870 -0.23(-7.74%)
Jun 11, 2018 2.980 3.070 2.910 2.970 920,401 +0.01(+0.34%)
Jun 08, 2018 3.010 3.110 2.950 2.960 1,997,022 -0.07(-2.31%)
Jun 07, 2018 3.400 3.620 3.010 3.030 6,380,356 -1.87(-38.16%)
Jun 06, 2018 4.860 4.940 4.770 4.900 1,592,402 +0.07(+1.45%)
Jun 05, 2018 4.890 4.970 4.830 4.830 153,012 -0.02(-0.41%)
Jun 04, 2018 5.000 5.090 4.760 4.850 401,063 -0.18(-3.58%)
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.