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 29, 2017 5.830 5.830 5.830 0 -0.16(-2.67%)
Dec 28, 2017 5.810 6.350 5.810 5.990 795,469 +0.11(+1.87%)
Dec 27, 2017 6.000 6.280 5.820 5.880 677,036 -0.18(-2.97%)
Dec 26, 2017 5.690 6.400 5.660 6.060 1,403,755 +0.33(+5.76%)
Dec 22, 2017 5.020 5.960 4.930 5.730 1,496,261 +0.66(+13.02%)
Dec 21, 2017 5.260 5.450 4.980 5.070 785,126 -0.26(-4.88%)
Dec 20, 2017 5.210 5.500 5.130 5.330 2,206,250 +0.31(+6.18%)
Dec 19, 2017 4.720 5.170 4.515 5.020 2,276,807 +0.55(+12.30%)
Dec 18, 2017 5.050 5.130 4.350 4.470 1,495,454 -0.52(-10.42%)
Dec 15, 2017 4.790 5.040 4.520 4.990 1,369,200 +0.30(+6.40%)
Dec 14, 2017 5.150 5.300 4.650 4.690 8,407,994 -0.78(-14.26%)
Dec 13, 2017 5.580 6.060 5.380 5.470 4,317,500 -0.67(-10.91%)
Dec 12, 2017 5.490 6.950 5.150 6.140 32,032,520 +3.79(+161.28%)
Dec 11, 2017 2.450 2.500 2.120 2.350 987,685 -0.06(-2.49%)
Dec 08, 2017 2.545 2.650 2.410 2.410 65,332 -0.12(-4.74%)
Dec 07, 2017 2.500 2.680 2.440 2.530 35,889 +0.05(+2.02%)
Dec 06, 2017 2.510 2.645 2.370 2.480 79,965 -0.04(-1.59%)
Dec 05, 2017 2.550 2.850 2.430 2.520 265,778 +0.02(+0.80%)
Dec 04, 2017 2.530 2.590 2.400 2.500 87,933 -0.02(-0.79%)
Dec 01, 2017 2.570 2.580 2.410 2.520 130,048 -0.07(-2.70%)
Nov 30, 2017 2.600 2.670 2.250 2.590 371,528 +0.00(+0.00%)
Nov 29, 2017 1.980 2.900 1.980 2.590 1,969,991 +0.63(+32.14%)
Nov 28, 2017 1.940 1.950 1.890 1.960 41,881 +0.01(+0.51%)
Nov 27, 2017 1.850 1.990 1.840 1.950 28,971 +0.12(+6.56%)
Nov 24, 2017 1.870 1.970 1.820 1.830 22,863 -0.04(-2.14%)
Nov 22, 2017 1.950 2.010 1.850 1.870 29,902 -0.08(-4.10%)
Nov 21, 2017 1.920 2.040 1.870 1.950 43,487 +0.02(+1.04%)
Nov 20, 2017 1.880 1.990 1.825 1.930 137,100 +0.07(+3.76%)
Nov 17, 2017 1.720 1.949 1.720 1.860 147,150 +0.16(+9.41%)
Nov 16, 2017 1.740 1.860 1.655 1.700 100,437 -0.02(-1.16%)
Nov 15, 2017 1.630 1.850 1.600 1.720 63,393 +0.12(+7.50%)
Nov 14, 2017 1.620 1.620 1.540 1.600 41,608 -0.01(-0.62%)
Nov 13, 2017 1.610 1.630 1.410 1.610 58,945 -0.02(-1.23%)
Nov 10, 2017 1.570 1.690 1.570 1.630 73,959 +0.07(+4.49%)
Nov 09, 2017 1.580 1.630 1.550 1.560 47,184 -0.01(-0.64%)
Nov 08, 2017 1.580 1.640 1.541 1.570 53,707 -0.03(-1.88%)
Nov 07, 2017 1.710 1.710 1.525 1.600 75,248 -0.12(-6.98%)
Nov 06, 2017 1.720 1.720 1.610 1.720 51,701 +0.02(+1.18%)
Nov 03, 2017 1.790 1.810 1.670 1.700 214,243 -0.09(-5.03%)
Nov 02, 2017 1.880 1.910 1.720 1.790 98,097 -0.08(-4.28%)
Nov 01, 2017 1.914 1.940 1.790 1.870 64,963 -0.01(-0.53%)
Oct 31, 2017 1.950 1.960 1.730 1.880 219,294 -0.09(-4.57%)
Oct 30, 2017 1.990 2.090 1.950 1.970 115,026 -0.01(-0.51%)
Oct 27, 2017 1.980 2.010 1.960 1.980 50,455 +0.02(+1.02%)
Oct 26, 2017 2.020 2.070 1.950 1.960 113,121 -0.07(-3.45%)
Oct 25, 2017 2.080 2.140 1.930 2.030 118,531 -0.06(-2.87%)
Oct 24, 2017 2.091 2.140 2.030 2.090 125,176 -0.01(-0.48%)
Oct 23, 2017 2.240 2.250 2.050 2.100 193,299 -0.14(-6.25%)
Oct 20, 2017 2.140 2.250 2.031 2.240 213,488 +0.14(+6.67%)
Oct 19, 2017 2.260 2.260 2.020 2.100 104,675 -0.16(-7.08%)
Oct 18, 2017 2.170 2.670 2.106 2.260 560,252 +0.12(+5.61%)
Oct 17, 2017 2.090 2.180 2.055 2.140 66,752 +0.06(+2.88%)
Oct 16, 2017 2.130 2.220 2.030 2.080 121,936 +0.01(+0.48%)
Oct 13, 2017 2.135 2.210 2.060 2.070 512,299 -0.09(-4.17%)
Oct 12, 2017 2.210 2.260 2.140 2.160 90,932 -0.04(-1.82%)
Oct 11, 2017 2.050 2.320 2.030 2.200 122,380 +0.13(+6.28%)
Oct 10, 2017 1.970 2.120 1.970 2.070 26,032 +0.08(+4.02%)
Oct 09, 2017 2.170 2.260 1.970 1.990 116,970 -0.22(-9.95%)
Oct 06, 2017 2.110 2.240 2.090 2.210 28,531 +0.10(+4.74%)
Oct 05, 2017 2.110 2.205 2.001 2.110 45,972 +0.00(+0.00%)
Oct 04, 2017 2.180 2.245 2.110 2.110 56,860 -0.05(-2.31%)
Oct 03, 2017 2.120 2.240 2.120 2.160 75,458 +0.04(+1.89%)
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.