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 (%)
May 31, 2017 4.140 4.140 3.900 3.960 125,607 -0.14(-3.41%)
May 30, 2017 4.160 4.210 3.860 4.100 178,799 -0.08(-1.91%)
May 26, 2017 4.230 4.260 3.900 4.180 139,082 -0.08(-1.88%)
May 25, 2017 4.570 4.670 3.930 4.260 429,002 -0.18(-4.05%)
May 24, 2017 3.910 4.516 3.810 4.440 417,481 +0.53(+13.55%)
May 23, 2017 3.900 4.140 3.855 3.910 82,578 +0.03(+0.77%)
May 22, 2017 3.800 3.960 3.610 3.880 94,436 +0.12(+3.19%)
May 19, 2017 4.200 4.260 3.750 3.760 202,291 -0.39(-9.40%)
May 18, 2017 3.570 4.380 3.500 4.150 333,730 +0.57(+15.92%)
May 17, 2017 3.760 3.900 3.580 3.580 309,416 -0.25(-6.41%)
May 16, 2017 4.110 4.110 3.660 3.825 359,596 -0.27(-6.71%)
May 15, 2017 4.520 4.740 4.060 4.100 308,790 -0.38(-8.48%)
May 12, 2017 4.360 4.694 4.360 4.480 272,863 +0.13(+2.99%)
May 11, 2017 4.520 4.550 4.190 4.350 180,509 -0.20(-4.40%)
May 10, 2017 4.890 4.920 4.470 4.550 236,821 -0.36(-7.33%)
May 09, 2017 5.020 5.046 4.810 4.910 159,788 -0.06(-1.21%)
May 08, 2017 5.160 5.290 4.940 4.970 86,888 -0.19(-3.68%)
May 05, 2017 5.240 5.415 4.750 5.160 131,603 -0.08(-1.53%)
May 04, 2017 5.900 5.940 5.229 5.240 141,826 -0.60(-10.27%)
May 03, 2017 5.760 5.970 5.680 5.840 263,494 +0.08(+1.39%)
May 02, 2017 5.910 5.910 5.560 5.760 120,886 -0.05(-0.86%)
May 01, 2017 6.100 6.280 5.760 5.810 242,875 -0.24(-3.89%)
Apr 28, 2017 7.250 7.339 6.010 6.045 362,046 -1.21(-16.62%)
Apr 27, 2017 6.330 7.350 6.330 7.250 463,653 +0.94(+14.90%)
Apr 26, 2017 6.000 6.460 5.700 6.310 325,787 +0.35(+5.87%)
Apr 25, 2017 5.560 6.050 5.450 5.960 342,899 +0.48(+8.76%)
Apr 24, 2017 5.890 5.960 5.380 5.480 157,010 -0.26(-4.53%)
Apr 21, 2017 6.080 6.255 5.620 5.740 201,104 -0.36(-5.90%)
Apr 20, 2017 6.210 6.320 5.850 6.100 269,878 -0.11(-1.77%)
Apr 19, 2017 6.850 7.090 6.160 6.210 348,419 -0.64(-9.34%)
Apr 18, 2017 7.100 7.100 6.760 6.850 98,588 -0.25(-3.52%)
Apr 17, 2017 6.850 7.300 6.770 7.100 222,986 +0.25(+3.65%)
Apr 13, 2017 7.100 7.150 6.750 6.850 229,802 -0.26(-3.66%)
Apr 12, 2017 7.130 7.290 6.850 7.110 163,057 +0.01(+0.14%)
Apr 11, 2017 7.250 7.380 6.831 7.100 108,569 -0.19(-2.61%)
Apr 10, 2017 7.120 7.670 7.090 7.290 98,007 +0.16(+2.24%)
Apr 07, 2017 7.110 7.280 7.040 7.130 84,105 -0.05(-0.70%)
Apr 06, 2017 7.230 7.270 6.810 7.180 115,199 +0.02(+0.28%)
Apr 05, 2017 7.490 7.570 7.120 7.160 148,236 -0.18(-2.45%)
Apr 04, 2017 7.720 7.840 7.150 7.340 216,662 -0.22(-2.91%)
Apr 03, 2017 7.910 8.120 7.455 7.560 426,474 -0.26(-3.32%)
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%)
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.