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 (%)
Oct 30, 2020 1.010 1.017 0.9384 0.9770 325,300 -0.03(-3.27%)
Oct 29, 2020 1.010 1.050 1.000 1.010 305,993 -0.01(-0.98%)
Oct 28, 2020 1.060 1.060 0.9800 1.020 631,401 -0.04(-3.77%)
Oct 27, 2020 1.110 1.110 1.050 1.060 252,856 -0.02(-1.85%)
Oct 26, 2020 1.120 1.140 1.050 1.080 373,833 -0.03(-2.70%)
Oct 23, 2020 1.140 1.140 1.100 1.110 134,900 -0.01(-0.89%)
Oct 22, 2020 1.140 1.150 1.100 1.120 165,814 -0.01(-0.88%)
Oct 21, 2020 1.170 1.170 1.120 1.130 181,417 -0.04(-3.42%)
Oct 20, 2020 1.190 1.190 1.140 1.170 244,802 +0.00(+0.00%)
Oct 19, 2020 1.240 1.250 1.150 1.170 320,322 -0.06(-4.88%)
Oct 16, 2020 1.200 1.250 1.160 1.230 378,000 +0.04(+3.36%)
Oct 15, 2020 1.160 1.230 1.110 1.190 404,194 +0.02(+1.71%)
Oct 14, 2020 1.180 1.350 1.150 1.170 2,017,191 -0.02(-1.68%)
Oct 13, 2020 1.140 1.200 1.140 1.190 208,808 +0.05(+4.39%)
Oct 12, 2020 1.150 1.180 1.120 1.140 209,001 -0.01(-0.87%)
Oct 09, 2020 1.160 1.190 1.150 1.150 105,400 -0.02(-1.71%)
Oct 08, 2020 1.180 1.200 1.155 1.170 211,728 +0.00(+0.00%)
Oct 07, 2020 1.110 1.180 1.100 1.170 406,158 +0.08(+7.34%)
Oct 06, 2020 1.120 1.170 1.090 1.090 377,764 -0.03(-2.68%)
Oct 05, 2020 1.070 1.140 1.070 1.120 516,326 +0.05(+4.67%)
Oct 02, 2020 1.080 1.125 1.050 1.070 291,600 -0.03(-2.73%)
Oct 01, 2020 1.080 1.120 1.078 1.100 205,885 +0.00(+0.00%)
Sep 30, 2020 1.110 1.150 1.070 1.100 260,411 -0.01(-0.90%)
Sep 29, 2020 1.090 1.130 1.070 1.110 321,845 +0.03(+2.78%)
Sep 28, 2020 1.140 1.150 1.080 1.080 263,564 -0.04(-3.57%)
Sep 25, 2020 1.020 1.130 1.020 1.120 405,700 +0.08(+7.69%)
Sep 24, 2020 1.100 1.100 0.9600 1.040 762,370 -0.03(-2.80%)
Sep 23, 2020 1.150 1.170 1.040 1.070 644,648 -0.08(-6.96%)
Sep 22, 2020 1.220 1.230 1.130 1.150 525,470 -0.07(-5.74%)
Sep 21, 2020 1.280 1.280 1.210 1.220 406,061 -0.05(-3.94%)
Sep 18, 2020 1.270 1.310 1.240 1.270 445,400 +0.01(+0.79%)
Sep 17, 2020 1.280 1.300 1.260 1.260 269,412 -0.03(-2.33%)
Sep 16, 2020 1.280 1.330 1.280 1.290 395,058 +0.00(+0.00%)
Sep 15, 2020 1.240 1.300 1.230 1.290 280,681 +0.04(+3.20%)
Sep 14, 2020 1.300 1.300 1.210 1.250 847,051 -0.04(-3.10%)
Sep 11, 2020 1.310 1.320 1.270 1.290 366,300 -0.02(-1.53%)
Sep 10, 2020 1.330 1.330 1.290 1.310 365,446 -0.01(-0.76%)
Sep 09, 2020 1.300 1.340 1.290 1.320 296,294 +0.01(+0.76%)
Sep 08, 2020 1.270 1.330 1.250 1.310 361,077 -0.01(-0.76%)
Sep 04, 2020 1.280 1.330 1.200 1.320 751,400 +0.04(+3.13%)
Sep 03, 2020 1.320 1.340 1.250 1.280 447,109 -0.04(-3.03%)
Sep 02, 2020 1.320 1.340 1.270 1.320 608,762 -0.01(-0.75%)
Sep 01, 2020 1.350 1.360 1.270 1.330 712,230 -0.02(-1.48%)
Aug 31, 2020 1.350 1.360 1.270 1.350 727,718 +0.00(+0.00%)
Aug 28, 2020 1.360 1.370 1.290 1.350 955,300 -0.03(-2.17%)
Aug 27, 2020 1.380 1.380 1.310 1.380 772,327 +0.00(+0.00%)
Aug 26, 2020 1.350 1.380 1.300 1.380 1,137,624 +0.00(+0.00%)
Aug 25, 2020 1.290 1.390 1.030 1.380 4,858,106 +0.02(+1.47%)
Aug 24, 2020 1.580 1.600 1.320 1.360 5,099,213 +0.06(+4.62%)
Aug 21, 2020 1.320 1.328 1.280 1.300 691,700 -0.03(-2.26%)
Aug 20, 2020 1.330 1.350 1.310 1.330 431,285 -0.02(-1.48%)
Aug 19, 2020 1.360 1.370 1.330 1.350 330,760 -0.01(-0.74%)
Aug 18, 2020 1.410 1.410 1.345 1.360 362,105 -0.04(-2.86%)
Aug 17, 2020 1.340 1.400 1.340 1.400 521,570 +0.04(+2.94%)
Aug 14, 2020 1.380 1.388 1.330 1.360 376,200 -0.02(-1.45%)
Aug 13, 2020 1.350 1.390 1.330 1.380 515,800 +0.03(+2.22%)
Aug 12, 2020 1.370 1.390 1.330 1.350 637,603 +0.03(+2.27%)
Aug 11, 2020 1.410 1.430 1.310 1.320 1,278,278 -0.09(-6.38%)
Aug 10, 2020 1.390 1.450 1.350 1.410 774,258 +0.04(+2.92%)
Aug 07, 2020 1.390 1.470 1.340 1.370 1,893,000 -0.12(-8.05%)
Aug 06, 2020 1.590 1.590 1.480 1.490 1,335,791 -0.15(-9.15%)
Aug 05, 2020 1.790 1.800 1.620 1.640 1,463,927 -0.12(-6.82%)
Aug 04, 2020 1.490 1.840 1.450 1.760 3,807,053 +0.27(+18.12%)
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.