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 29, 2020 1.320 1.410 1.170 1.310 2,560,300 +0.01(+0.77%)
May 28, 2020 1.470 1.520 1.250 1.300 3,576,326 -0.17(-11.56%)
May 27, 2020 1.600 1.610 1.470 1.470 2,128,888 -0.13(-8.13%)
May 26, 2020 1.680 1.690 1.600 1.600 1,027,885 -0.03(-1.84%)
May 22, 2020 1.670 1.700 1.610 1.630 720,000 -0.04(-2.40%)
May 21, 2020 1.790 1.790 1.640 1.670 728,416 -0.10(-5.65%)
May 20, 2020 1.680 1.840 1.640 1.770 1,255,215 +0.12(+7.27%)
May 19, 2020 1.610 1.740 1.610 1.650 872,941 -0.02(-1.20%)
May 18, 2020 1.820 1.830 1.650 1.670 1,757,299 -0.08(-4.57%)
May 15, 2020 1.630 1.795 1.575 1.750 724,300 +0.11(+6.71%)
May 14, 2020 1.690 1.690 1.570 1.640 529,284 -0.09(-5.20%)
May 13, 2020 1.830 1.850 1.580 1.730 1,299,412 -0.08(-4.42%)
May 12, 2020 1.870 1.950 1.750 1.810 1,584,805 +0.05(+2.84%)
May 11, 2020 1.580 1.870 1.550 1.760 2,257,469 +0.19(+12.10%)
May 08, 2020 1.560 1.630 1.520 1.570 457,600 +0.04(+2.61%)
May 07, 2020 1.600 1.640 1.520 1.530 571,910 -0.06(-3.77%)
May 06, 2020 1.490 1.600 1.490 1.590 613,647 +0.12(+8.16%)
May 05, 2020 1.500 1.660 1.440 1.470 875,541 +0.01(+0.68%)
May 04, 2020 1.440 1.570 1.420 1.460 509,711 -0.07(-4.58%)
May 01, 2020 1.610 1.650 1.410 1.530 1,041,100 -0.11(-6.71%)
Apr 30, 2020 1.680 1.700 1.550 1.640 590,320 -0.05(-2.96%)
Apr 29, 2020 1.800 1.870 1.520 1.690 2,564,037 +0.02(+1.20%)
Apr 28, 2020 1.340 1.680 1.330 1.670 1,969,530 +0.37(+28.46%)
Apr 27, 2020 1.320 1.400 1.250 1.300 552,110 -0.01(-0.76%)
Apr 24, 2020 1.330 1.340 1.250 1.310 348,200 +0.01(+0.77%)
Apr 23, 2020 1.330 1.390 1.220 1.300 429,438 +0.00(+0.00%)
Apr 22, 2020 1.380 1.420 1.300 1.300 372,203 -0.06(-4.41%)
Apr 21, 2020 1.400 1.450 1.270 1.360 534,359 -0.07(-4.90%)
Apr 20, 2020 1.380 1.520 1.380 1.430 487,136 +0.00(+0.00%)
Apr 17, 2020 1.490 1.510 1.410 1.430 412,100 -0.01(-0.69%)
Apr 16, 2020 1.540 1.540 1.370 1.440 602,558 -0.05(-3.36%)
Apr 15, 2020 1.390 1.550 1.320 1.490 822,457 +0.09(+6.43%)
Apr 14, 2020 1.380 1.440 1.340 1.400 692,561 +0.08(+6.06%)
Apr 13, 2020 1.190 1.530 1.190 1.320 1,400,865 +0.10(+8.20%)
Apr 09, 2020 1.150 1.230 1.150 1.220 426,500 +0.08(+7.02%)
Apr 08, 2020 1.110 1.200 1.100 1.140 409,329 +0.03(+2.70%)
Apr 07, 2020 1.170 1.190 1.100 1.110 562,822 -0.05(-4.31%)
Apr 06, 2020 1.140 1.230 1.130 1.160 598,508 +0.03(+2.65%)
Apr 03, 2020 1.050 1.140 1.040 1.130 441,400 +0.09(+8.65%)
Apr 02, 2020 1.090 1.130 1.030 1.040 416,643 -0.05(-4.59%)
Apr 01, 2020 1.100 1.140 1.040 1.090 560,837 -0.05(-4.39%)
Mar 31, 2020 1.210 1.260 1.120 1.140 702,739 -0.08(-6.56%)
Mar 30, 2020 1.290 1.300 1.200 1.220 490,062 -0.06(-4.69%)
Mar 27, 2020 1.250 1.310 1.120 1.280 372,100 +0.03(+2.40%)
Mar 26, 2020 1.370 1.400 1.210 1.250 842,361 -0.08(-6.02%)
Mar 25, 2020 1.280 1.460 1.210 1.330 1,124,638 +0.08(+6.40%)
Mar 24, 2020 1.200 1.320 1.140 1.250 786,878 +0.10(+8.70%)
Mar 23, 2020 1.210 1.290 1.030 1.150 769,728 -0.17(-12.88%)
Mar 20, 2020 1.390 1.407 1.170 1.320 980,800 -0.07(-5.04%)
Mar 19, 2020 1.350 1.420 1.300 1.390 1,256,836 +0.11(+8.59%)
Mar 18, 2020 1.150 1.510 1.100 1.280 3,270,563 +0.18(+16.36%)
Mar 17, 2020 0.9200 1.150 0.8800 1.100 1,158,825 +0.21(+23.87%)
Mar 16, 2020 0.8700 0.9600 0.8700 0.8880 1,247,296 -0.09(-9.39%)
Mar 13, 2020 1.100 1.100 0.9500 0.9800 1,676,600 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 1.000 1.000 1,325,913 -0.16(-13.79%)
Mar 11, 2020 1.310 1.350 1.160 1.160 1,314,476 -0.18(-13.43%)
Mar 10, 2020 1.510 1.550 1.250 1.340 1,054,468 -0.01(-0.74%)
Mar 09, 2020 1.410 1.450 1.340 1.350 1,356,490 -0.19(-12.34%)
Mar 06, 2020 1.610 1.610 1.500 1.540 751,400 -0.05(-3.14%)
Mar 05, 2020 1.630 1.680 1.570 1.590 715,242 -0.04(-2.45%)
Mar 04, 2020 1.690 1.740 1.620 1.630 829,255 -0.03(-1.81%)
Mar 03, 2020 1.630 1.730 1.570 1.660 1,119,024 +0.09(+5.73%)
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.