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, 2018 5.030 5.105 4.800 4.840 377,886 -0.22(-4.35%)
May 30, 2018 4.680 5.164 4.680 5.060 853,657 +0.44(+9.52%)
May 29, 2018 4.700 4.750 4.565 4.620 193,604 -0.09(-1.91%)
May 25, 2018 4.710 4.710 4.710 0 -0.12(-2.48%)
May 24, 2018 5.010 5.010 4.760 4.830 448,944 -0.17(-3.40%)
May 23, 2018 4.960 5.140 4.890 5.000 255,455 +0.06(+1.21%)
May 22, 2018 5.010 5.050 4.900 4.940 212,955 -0.04(-0.80%)
May 21, 2018 4.980 5.110 4.880 4.980 233,496 +0.02(+0.40%)
May 18, 2018 5.000 5.040 4.960 4.960 170,420 -0.07(-1.39%)
May 17, 2018 5.100 5.150 4.890 5.030 450,860 -0.08(-1.57%)
May 16, 2018 5.450 5.450 5.080 5.110 351,253 -0.36(-6.58%)
May 15, 2018 5.260 5.660 5.211 5.470 561,971 +0.15(+2.82%)
May 14, 2018 5.250 5.330 5.020 5.320 586,514 +0.09(+1.72%)
May 11, 2018 5.240 5.300 5.130 5.230 294,278 +0.02(+0.38%)
May 10, 2018 5.010 5.240 4.910 5.210 524,136 +0.23(+4.62%)
May 09, 2018 5.050 5.050 4.720 4.980 474,495 -0.03(-0.60%)
May 08, 2018 5.170 5.200 4.940 5.010 496,999 -0.15(-2.91%)
May 07, 2018 5.200 5.270 5.050 5.160 468,133 -0.04(-0.77%)
May 04, 2018 5.170 5.320 5.140 5.200 223,696 +0.00(+0.00%)
May 03, 2018 5.390 5.400 5.115 5.200 268,214 -0.20(-3.70%)
May 02, 2018 5.150 5.420 5.111 5.400 433,057 +0.24(+4.65%)
May 01, 2018 5.090 5.240 5.050 5.160 353,644 +0.10(+1.98%)
Apr 30, 2018 5.290 5.410 5.050 5.060 371,280 -0.26(-4.89%)
Apr 27, 2018 5.310 5.425 5.280 5.320 398,930 +0.04(+0.76%)
Apr 26, 2018 5.140 5.300 5.140 5.280 348,719 +0.14(+2.72%)
Apr 25, 2018 5.170 5.170 5.000 5.140 409,305 -0.01(-0.19%)
Apr 24, 2018 5.030 5.175 5.000 5.150 472,853 +0.05(+0.98%)
Apr 23, 2018 5.150 5.250 5.010 5.100 437,849 -0.02(-0.39%)
Apr 20, 2018 5.050 5.220 4.940 5.120 545,607 +0.05(+0.99%)
Apr 19, 2018 5.340 5.360 5.030 5.070 689,796 -0.25(-4.70%)
Apr 18, 2018 5.330 5.540 5.240 5.320 659,129 +0.02(+0.38%)
Apr 17, 2018 5.130 5.430 5.130 5.300 730,996 +0.22(+4.33%)
Apr 16, 2018 5.090 5.328 5.010 5.080 862,889 +0.03(+0.59%)
Apr 13, 2018 5.180 5.210 4.980 5.050 957,061 -0.14(-2.70%)
Apr 12, 2018 5.010 5.249 4.950 5.190 843,308 +0.18(+3.59%)
Apr 11, 2018 4.970 5.216 4.940 5.010 969,427 +0.00(+0.00%)
Apr 10, 2018 4.700 5.040 4.530 5.010 833,272 +0.34(+7.28%)
Apr 09, 2018 4.660 4.810 4.500 4.670 491,750 -0.01(-0.21%)
Apr 06, 2018 4.570 4.810 4.540 4.680 720,010 +0.10(+2.18%)
Apr 05, 2018 4.750 4.760 4.450 4.580 1,142,036 -0.16(-3.38%)
Apr 04, 2018 4.840 5.220 4.480 4.740 6,387,964 +0.29(+6.52%)
Apr 03, 2018 4.680 4.770 4.350 4.450 889,995 -0.24(-5.12%)
Apr 02, 2018 4.710 4.790 4.500 4.690 852,401 -0.06(-1.26%)
Mar 29, 2018 4.750 4.750 4.750 0 -0.04(-0.84%)
Mar 28, 2018 5.050 5.120 4.650 4.790 1,028,658 -0.26(-5.15%)
Mar 27, 2018 5.000 5.260 4.850 5.050 1,044,793 +0.04(+0.80%)
Mar 26, 2018 4.940 5.080 4.470 5.010 1,993,982 -0.03(-0.60%)
Mar 23, 2018 5.360 5.500 5.020 5.040 1,303,911 -0.35(-6.49%)
Mar 22, 2018 5.360 5.400 4.900 5.390 2,783,406 -0.08(-1.46%)
Mar 21, 2018 5.850 5.900 5.220 5.470 5,512,310 +0.31(+6.01%)
Mar 20, 2018 6.070 6.140 4.980 5.160 10,869,773 -1.83(-26.18%)
Mar 19, 2018 7.200 7.240 6.770 6.990 3,262,956 -0.30(-4.12%)
Mar 16, 2018 6.990 7.375 6.630 7.290 4,308,614 +0.21(+2.97%)
Mar 15, 2018 8.300 8.610 6.820 7.080 15,637,514 +0.53(+8.01%)
Mar 14, 2018 6.640 7.050 6.180 6.555 13,227,622 +0.17(+2.74%)
Mar 13, 2018 6.270 7.390 5.860 6.380 35,092,944 +2.24(+54.11%)
Mar 12, 2018 4.210 4.240 3.890 4.140 1,831,921 +0.02(+0.49%)
Mar 09, 2018 3.890 4.300 3.850 4.120 1,688,314 +0.51(+14.13%)
Mar 08, 2018 3.470 3.750 3.470 3.610 489,481 +0.16(+4.64%)
Mar 07, 2018 3.340 3.490 3.310 3.450 373,961 +0.08(+2.37%)
Mar 06, 2018 3.330 3.450 3.150 3.370 290,477 +0.02(+0.60%)
Mar 05, 2018 3.350 3.490 3.311 3.350 331,221 +0.00(+0.00%)
Mar 02, 2018 3.080 3.400 2.977 3.350 346,925 +0.24(+7.72%)
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.