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 (%)
Dec 30, 2016 12.26 12.26 12.26 0 +0.27(+2.25%)
Dec 29, 2016 12.50 12.85 11.85 11.99 53,661 -0.48(-3.85%)
Dec 28, 2016 12.52 12.81 12.27 12.47 50,232 +0.03(+0.24%)
Dec 27, 2016 12.59 12.81 12.30 12.44 39,266 -0.06(-0.48%)
Dec 23, 2016 12.50 12.50 12.50 0 +0.67(+5.66%)
Dec 22, 2016 12.45 12.96 11.56 11.83 75,932 -0.60(-4.83%)
Dec 21, 2016 12.12 12.78 11.59 12.43 84,054 +0.33(+2.73%)
Dec 20, 2016 11.30 12.80 11.16 12.10 160,264 +1.04(+9.40%)
Dec 19, 2016 11.21 11.52 11.02 11.06 36,898 -0.23(-2.04%)
Dec 16, 2016 11.73 11.73 11.24 11.29 100,695 -0.14(-1.22%)
Dec 15, 2016 10.62 11.60 10.48 11.43 134,594 +0.96(+9.17%)
Dec 14, 2016 10.98 10.99 10.37 10.47 37,276 -0.49(-4.47%)
Dec 13, 2016 11.15 11.40 10.83 10.96 108,670 -0.04(-0.36%)
Dec 12, 2016 11.32 11.32 10.13 11.00 229,949 -0.07(-0.63%)
Dec 09, 2016 11.18 11.73 11.05 11.07 56,873 -0.06(-0.54%)
Dec 08, 2016 10.75 11.25 10.16 11.13 92,822 +0.37(+3.44%)
Dec 07, 2016 10.99 11.59 10.42 10.76 100,419 -0.26(-2.36%)
Dec 06, 2016 10.90 11.21 10.55 11.02 68,903 +0.14(+1.29%)
Dec 05, 2016 10.45 10.99 10.45 10.88 86,509 +0.38(+3.62%)
Dec 02, 2016 10.46 10.73 10.05 10.50 146,748 +0.20(+1.94%)
Dec 01, 2016 10.57 10.68 9.680 10.30 127,891 -0.23(-2.18%)
Nov 30, 2016 10.93 11.11 10.41 10.53 71,212 -0.33(-3.04%)
Nov 29, 2016 11.13 11.33 10.00 10.86 202,733 -0.36(-3.21%)
Nov 28, 2016 11.77 11.77 11.14 11.22 65,332 -0.46(-3.94%)
Nov 25, 2016 11.94 12.00 11.35 11.68 47,910 -0.06(-0.51%)
Nov 23, 2016 11.74 11.74 11.74 0 +0.49(+4.36%)
Nov 22, 2016 11.72 11.97 10.61 11.25 191,437 -0.48(-4.09%)
Nov 21, 2016 11.78 11.78 11.27 11.73 206,764 -0.02(-0.17%)
Nov 18, 2016 11.69 11.99 11.13 11.75 121,322 +0.18(+1.56%)
Nov 17, 2016 11.33 11.75 11.08 11.57 59,209 +0.23(+2.03%)
Nov 16, 2016 11.41 11.96 10.78 11.34 91,245 -0.16(-1.39%)
Nov 15, 2016 11.66 11.78 11.05 11.50 109,447 -0.04(-0.35%)
Nov 14, 2016 11.00 11.87 11.00 11.54 98,979 +0.25(+2.21%)
Nov 11, 2016 11.53 12.24 11.20 11.29 226,490 -0.24(-2.08%)
Nov 10, 2016 10.62 11.81 10.62 11.53 325,452 +0.96(+9.08%)
Nov 09, 2016 9.300 10.57 9.210 10.57 166,955 +1.27(+13.66%)
Nov 08, 2016 8.900 9.740 8.860 9.300 180,226 +0.49(+5.56%)
Nov 07, 2016 8.480 8.820 8.081 8.810 358,331 +0.44(+5.26%)
Nov 04, 2016 7.640 8.460 7.270 8.370 244,206 +0.65(+8.42%)
Nov 03, 2016 6.760 7.760 6.690 7.720 418,308 +0.85(+12.37%)
Nov 02, 2016 7.010 7.060 6.650 6.870 165,077 -0.11(-1.58%)
Nov 01, 2016 6.960 7.080 6.610 6.980 246,618 -0.14(-1.97%)
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%)
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.