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 (%)
Mar 31, 2017 9.870 9.910 7.670 7.820 1,256,303 -3.07(-28.19%)
Mar 30, 2017 11.12 11.40 10.74 10.89 98,591 -0.21(-1.89%)
Mar 29, 2017 11.13 11.96 10.90 11.10 56,889 +0.02(+0.18%)
Mar 28, 2017 11.63 13.16 11.00 11.08 61,313 -0.35(-3.06%)
Mar 27, 2017 10.33 11.59 10.28 11.43 45,402 +1.04(+10.01%)
Mar 24, 2017 10.50 10.64 10.11 10.39 81,429 +0.01(+0.10%)
Mar 23, 2017 11.13 11.13 10.28 10.38 161,543 -0.44(-4.07%)
Mar 22, 2017 11.31 11.32 10.69 10.82 62,124 -0.38(-3.39%)
Mar 21, 2017 12.18 12.21 11.12 11.20 82,327 -0.94(-7.74%)
Mar 20, 2017 12.41 12.56 11.88 12.14 40,875 -0.27(-2.18%)
Mar 17, 2017 11.97 12.70 11.76 12.41 110,024 +0.31(+2.56%)
Mar 16, 2017 12.51 12.70 11.77 12.10 146,886 -0.28(-2.26%)
Mar 15, 2017 12.57 12.62 12.25 12.38 146,869 -0.15(-1.20%)
Mar 14, 2017 12.88 12.88 12.19 12.53 68,243 -0.45(-3.47%)
Mar 13, 2017 12.43 13.30 12.12 12.98 195,940 +0.62(+5.02%)
Mar 10, 2017 12.36 12.43 11.29 12.36 177,676 +0.16(+1.31%)
Mar 09, 2017 11.91 12.32 11.71 12.20 75,951 +0.38(+3.21%)
Mar 08, 2017 12.41 12.99 11.79 11.82 139,778 -0.64(-5.14%)
Mar 07, 2017 13.11 14.01 12.28 12.46 385,042 -0.81(-6.10%)
Mar 06, 2017 13.31 13.77 13.00 13.27 235,818 -0.28(-2.07%)
Mar 03, 2017 13.74 14.36 13.35 13.55 172,153 -0.37(-2.66%)
Mar 02, 2017 14.80 14.80 13.41 13.92 390,393 -0.80(-5.43%)
Mar 01, 2017 14.88 14.88 14.32 14.72 241,241 +0.17(+1.17%)
Feb 28, 2017 14.72 14.85 14.20 14.55 128,848 -0.24(-1.62%)
Feb 27, 2017 14.70 14.84 14.21 14.79 126,948 +0.18(+1.23%)
Feb 24, 2017 14.23 14.88 14.21 14.61 144,470 -0.04(-0.27%)
Feb 23, 2017 14.96 14.96 14.51 14.65 61,314 -0.15(-1.01%)
Feb 22, 2017 15.10 15.28 14.71 14.80 69,865 -0.32(-2.12%)
Feb 21, 2017 16.53 16.67 14.76 15.12 99,623 -1.19(-7.30%)
Feb 17, 2017 16.31 16.31 16.31 0 +0.38(+2.39%)
Feb 16, 2017 15.47 16.40 15.45 15.93 119,108 +0.51(+3.31%)
Feb 15, 2017 15.34 15.80 15.24 15.42 41,384 -0.08(-0.52%)
Feb 14, 2017 14.91 15.60 14.90 15.50 47,399 +0.19(+1.24%)
Feb 13, 2017 14.94 15.62 14.94 15.31 67,826 +0.47(+3.17%)
Feb 10, 2017 15.23 15.42 14.31 14.84 63,872 -0.40(-2.62%)
Feb 09, 2017 14.63 15.48 14.63 15.24 78,002 +0.51(+3.46%)
Feb 08, 2017 14.64 15.03 14.26 14.73 48,937 +0.13(+0.89%)
Feb 07, 2017 14.89 15.08 14.49 14.60 63,295 -0.28(-1.88%)
Feb 06, 2017 14.88 14.97 14.39 14.88 189,767 +0.09(+0.61%)
Feb 03, 2017 14.61 15.00 14.46 14.79 142,659 +0.43(+2.99%)
Feb 02, 2017 14.28 14.81 13.31 14.36 311,984 -0.62(-4.14%)
Feb 01, 2017 14.75 15.31 14.08 14.98 195,665 +0.23(+1.56%)
Jan 31, 2017 13.46 15.00 13.10 14.75 141,033 +1.27(+9.42%)
Jan 30, 2017 13.04 13.57 12.63 13.48 67,042 +0.21(+1.58%)
Jan 27, 2017 12.92 13.42 12.58 13.27 39,966 +0.35(+2.71%)
Jan 26, 2017 12.75 13.06 12.61 12.92 39,867 +0.30(+2.38%)
Jan 25, 2017 12.00 12.99 11.77 12.62 56,842 +0.76(+6.41%)
Jan 24, 2017 10.99 12.00 10.71 11.86 89,817 +1.09(+10.12%)
Jan 23, 2017 11.02 11.02 10.49 10.77 90,818 -0.25(-2.27%)
Jan 20, 2017 11.62 11.66 10.95 11.02 58,566 -0.68(-5.81%)
Jan 19, 2017 12.50 12.50 11.60 11.70 48,059 -0.84(-6.70%)
Jan 18, 2017 12.51 12.67 12.00 12.54 105,511 +0.04(+0.32%)
Jan 17, 2017 12.63 12.65 11.80 12.50 99,965 -0.36(-2.80%)
Jan 13, 2017 12.86 12.86 12.86 0 +0.00(+0.00%)
Jan 12, 2017 13.11 13.11 12.66 12.86 47,841 -0.35(-2.65%)
Jan 11, 2017 13.80 14.01 12.56 13.21 112,482 -0.83(-5.91%)
Jan 10, 2017 14.04 14.09 13.43 14.04 84,545 -0.08(-0.57%)
Jan 09, 2017 13.46 14.38 13.28 14.12 72,858 +0.38(+2.77%)
Jan 06, 2017 13.88 13.99 13.31 13.74 40,216 -0.14(-1.01%)
Jan 05, 2017 14.28 14.56 12.26 13.88 262,873 -0.16(-1.14%)
Jan 04, 2017 12.87 14.46 12.30 14.04 99,769 +1.39(+10.99%)
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.