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 31, 2016 7.200 7.540 6.750 7.120 444,299 -0.11(-1.52%)
Oct 28, 2016 8.650 8.650 7.000 7.230 740,664 -1.28(-15.04%)
Oct 27, 2016 13.03 13.07 8.250 8.510 772,380 -4.34(-33.77%)
Oct 26, 2016 12.79 13.32 12.67 12.85 205,689 -0.09(-0.70%)
Oct 25, 2016 13.41 13.41 12.53 12.94 149,437 -0.43(-3.22%)
Oct 24, 2016 13.79 13.83 13.20 13.37 109,452 -0.25(-1.84%)
Oct 21, 2016 13.33 14.04 13.33 13.62 91,058 +0.06(+0.44%)
Oct 20, 2016 12.34 13.72 12.26 13.56 124,536 +1.09(+8.74%)
Oct 19, 2016 12.31 12.82 12.05 12.47 109,412 +0.12(+0.97%)
Oct 18, 2016 13.10 13.10 12.19 12.35 84,558 -0.52(-4.04%)
Oct 17, 2016 13.00 13.13 12.56 12.87 174,551 -0.15(-1.15%)
Oct 14, 2016 15.08 15.08 12.93 13.02 378,878 -1.95(-13.03%)
Oct 13, 2016 14.75 15.15 14.75 14.97 162,984 +0.02(+0.13%)
Oct 12, 2016 15.09 15.35 14.87 14.95 138,281 -0.05(-0.33%)
Oct 11, 2016 15.10 15.29 14.81 15.00 197,803 -0.31(-2.02%)
Oct 10, 2016 15.41 15.63 15.13 15.31 123,039 +0.31(+2.07%)
Oct 07, 2016 14.85 15.05 14.69 15.00 144,916 +0.11(+0.74%)
Oct 06, 2016 15.36 15.36 14.65 14.89 100,328 -0.59(-3.81%)
Oct 05, 2016 15.29 15.64 15.18 15.48 111,884 +0.30(+1.98%)
Oct 04, 2016 15.67 15.81 15.07 15.18 94,506 -0.49(-3.13%)
Oct 03, 2016 15.60 15.75 14.96 15.67 114,412 +0.08(+0.51%)
Sep 30, 2016 15.25 16.00 14.88 15.59 319,376 +0.60(+4.00%)
Sep 29, 2016 15.65 15.70 14.97 14.99 355,356 -0.66(-4.22%)
Sep 28, 2016 15.33 15.81 15.19 15.65 200,590 +0.43(+2.83%)
Sep 27, 2016 14.50 15.46 14.45 15.22 165,392 +0.63(+4.32%)
Sep 26, 2016 14.95 15.15 14.49 14.59 178,334 -0.83(-5.38%)
Sep 23, 2016 15.30 16.21 14.70 15.42 573,355 +0.22(+1.45%)
Sep 22, 2016 13.52 15.23 13.52 15.20 469,501 +1.78(+13.26%)
Sep 21, 2016 13.11 13.55 12.74 13.42 149,090 +0.34(+2.60%)
Sep 20, 2016 12.89 13.40 12.83 13.08 147,825 +0.09(+0.69%)
Sep 19, 2016 13.01 13.24 12.73 12.99 191,153 +0.11(+0.85%)
Sep 16, 2016 13.09 13.09 12.75 12.88 254,397 +0.07(+0.55%)
Sep 15, 2016 12.59 12.92 12.40 12.81 139,740 +0.29(+2.32%)
Sep 14, 2016 12.30 12.74 12.11 12.52 135,604 +0.17(+1.38%)
Sep 13, 2016 12.86 12.97 12.24 12.35 213,304 -0.65(-5.00%)
Sep 12, 2016 12.65 13.01 12.27 13.00 373,835 +0.36(+2.85%)
Sep 09, 2016 13.05 13.20 12.29 12.64 3,115,908 -0.72(-5.39%)
Sep 08, 2016 13.11 13.62 12.96 13.36 190,814 +0.08(+0.60%)
Sep 07, 2016 14.80 14.80 13.02 13.28 461,830 -1.44(-9.78%)
Sep 06, 2016 14.26 14.83 13.69 14.72 500,646 -0.52(-3.41%)
Sep 02, 2016 15.10 15.24 15.24 15.24 221,000 +0.14(+0.93%)
Sep 01, 2016 14.31 15.13 14.08 15.10 180,038 +0.79(+5.52%)
Aug 31, 2016 14.38 14.55 13.72 14.31 136,392 +0.00(+0.00%)
Aug 30, 2016 14.10 14.87 13.84 14.31 288,088 +0.28(+2.00%)
Aug 29, 2016 13.34 14.30 13.25 14.03 74,617 +0.80(+6.05%)
Aug 26, 2016 14.35 14.94 12.95 13.23 144,602 -1.54(-10.43%)
Aug 25, 2016 16.01 16.27 14.30 14.77 155,010 -1.39(-8.60%)
Aug 24, 2016 17.32 17.80 16.04 16.16 67,836 -1.65(-9.26%)
Aug 23, 2016 18.15 18.48 17.12 17.81 235,479 -0.35(-1.93%)
Aug 22, 2016 18.88 18.88 17.80 18.16 116,185 -0.72(-3.81%)
Aug 19, 2016 18.99 18.99 17.74 18.88 69,640 -0.02(-0.11%)
Aug 18, 2016 19.25 20.63 18.45 18.90 342,588 -0.51(-2.63%)
Aug 17, 2016 16.37 20.24 15.96 19.41 378,817 +3.16(+19.45%)
Aug 16, 2016 14.50 16.28 14.50 16.25 148,332 +1.25(+8.33%)
Aug 15, 2016 13.41 15.10 13.39 15.00 55,691 +1.67(+12.53%)
Aug 12, 2016 13.25 13.60 12.80 13.33 64,220 +0.45(+3.49%)
Aug 11, 2016 13.09 13.09 12.68 12.88 38,295 -0.20(-1.53%)
Aug 10, 2016 13.24 13.74 12.65 13.08 90,281 -0.13(-0.98%)
Aug 09, 2016 12.55 14.13 12.45 13.21 77,863 +0.82(+6.62%)
Aug 08, 2016 11.21 12.57 11.21 12.39 78,069 +1.18(+10.53%)
Aug 05, 2016 10.92 11.25 10.70 11.21 27,866 +0.41(+3.80%)
Aug 04, 2016 10.82 11.07 10.80 10.80 14,554 -0.17(-1.55%)
Aug 03, 2016 10.74 11.03 10.61 10.97 8,955 +0.34(+3.20%)
Aug 02, 2016 10.76 10.77 10.40 10.63 49,490 -0.22(-2.03%)
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.