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 22, 2020 1.110 1.110 1.110 0 -0.04(-3.48%)
Dec 21, 2020 1.130 1.220 1.130 1.150 844,510 +0.02(+1.77%)
Dec 18, 2020 1.180 1.190 1.130 1.130 862,900 -0.02(-1.74%)
Dec 17, 2020 1.190 1.230 1.130 1.150 767,019 -0.04(-3.36%)
Dec 16, 2020 1.170 1.230 1.150 1.190 757,520 +0.01(+0.85%)
Dec 15, 2020 1.170 1.200 1.140 1.180 728,811 +0.03(+2.61%)
Dec 14, 2020 1.200 1.220 1.110 1.150 643,243 -0.05(-4.17%)
Dec 11, 2020 1.250 1.310 1.150 1.200 1,048,300 -0.07(-5.51%)
Dec 10, 2020 1.150 1.270 1.100 1.270 1,622,295 +0.16(+14.41%)
Dec 09, 2020 1.200 1.230 1.100 1.110 1,450,500 -0.12(-9.76%)
Dec 08, 2020 1.000 1.250 0.9900 1.230 3,253,888 +0.23(+23.00%)
Dec 07, 2020 1.010 1.030 0.9800 1.000 955,785 -0.02(-1.96%)
Dec 04, 2020 1.030 1.040 1.010 1.020 394,600 -0.01(-0.97%)
Dec 03, 2020 1.040 1.050 1.010 1.030 274,520 -0.01(-0.96%)
Dec 02, 2020 1.030 1.050 1.010 1.040 315,481 +0.02(+1.96%)
Dec 01, 2020 1.040 1.070 1.010 1.020 681,726 -0.04(-3.77%)
Nov 30, 2020 1.070 1.080 1.030 1.060 482,145 -0.03(-2.75%)
Nov 27, 2020 1.030 1.110 1.030 1.090 385,700 +0.04(+3.81%)
Nov 25, 2020 1.020 1.060 1.010 1.050 627,300 +0.04(+3.96%)
Nov 24, 2020 1.000 1.050 1.000 1.010 583,078 -0.01(-0.98%)
Nov 23, 2020 1.040 1.070 1.020 1.020 665,118 -0.02(-1.92%)
Nov 20, 2020 1.070 1.070 1.020 1.040 407,900 -0.04(-3.70%)
Nov 19, 2020 1.070 1.150 1.050 1.080 311,450 +0.00(+0.00%)
Nov 18, 2020 1.120 1.160 1.070 1.080 310,347 -0.04(-3.57%)
Nov 17, 2020 1.090 1.160 1.060 1.120 321,169 -0.04(-3.45%)
Nov 16, 2020 1.090 1.170 1.080 1.160 576,195 +0.07(+6.42%)
Nov 13, 2020 1.070 1.100 1.050 1.090 291,900 +0.02(+1.87%)
Nov 12, 2020 1.060 1.100 1.030 1.070 445,512 -0.02(-1.83%)
Nov 11, 2020 1.010 1.100 1.010 1.090 486,937 +0.07(+6.86%)
Nov 10, 2020 1.030 1.030 1.000 1.020 246,771 +0.01(+0.99%)
Nov 09, 2020 1.090 1.100 1.000 1.010 622,366 -0.11(-9.82%)
Nov 06, 2020 1.050 1.120 1.050 1.120 481,300 +0.06(+5.66%)
Nov 05, 2020 1.100 1.110 1.050 1.060 328,848 -0.04(-3.64%)
Nov 04, 2020 1.050 1.100 1.020 1.100 366,444 +0.05(+4.76%)
Nov 03, 2020 1.050 1.050 0.9810 1.050 392,773 +0.00(+0.00%)
Nov 02, 2020 0.9701 1.050 0.9701 1.050 238,150 +0.07(+7.47%)
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%)
Aug 03, 2020 1.460 1.500 1.440 1.490 649,903 +0.02(+1.36%)
Jul 31, 2020 1.430 1.480 1.400 1.470 506,000 +0.02(+1.38%)
Jul 30, 2020 1.420 1.450 1.390 1.450 391,047 +0.03(+2.11%)
Jul 29, 2020 1.420 1.450 1.360 1.420 653,973 +0.00(+0.00%)
Jul 28, 2020 1.410 1.460 1.370 1.420 686,869 -0.01(-0.70%)
Jul 27, 2020 1.410 1.440 1.370 1.430 638,330 +0.02(+1.42%)
Jul 24, 2020 1.360 1.420 1.310 1.410 754,200 +0.07(+5.22%)
Jul 23, 2020 1.430 1.450 1.330 1.340 1,563,203 -0.09(-6.29%)
Jul 22, 2020 1.430 1.480 1.410 1.430 749,600 -0.03(-2.05%)
Jul 21, 2020 1.510 1.510 1.410 1.460 1,413,206 -0.05(-3.31%)
Jul 20, 2020 1.560 1.570 1.430 1.510 1,644,448 +0.01(+0.67%)
Jul 17, 2020 1.420 1.530 1.383 1.500 1,719,000 +0.09(+6.38%)
Jul 16, 2020 1.340 1.440 1.280 1.410 1,244,751 +0.08(+6.02%)
Jul 15, 2020 1.290 1.350 1.260 1.330 850,471 +0.06(+4.72%)
Jul 14, 2020 1.290 1.310 1.260 1.270 630,474 -0.02(-1.55%)
Jul 13, 2020 1.350 1.360 1.270 1.290 1,092,630 -0.04(-3.01%)
Jul 10, 2020 1.340 1.380 1.315 1.330 678,800 -0.01(-0.75%)
Jul 09, 2020 1.380 1.420 1.330 1.340 842,563 -0.05(-3.60%)
Jul 08, 2020 1.370 1.390 1.340 1.390 530,420 +0.03(+2.21%)
Jul 07, 2020 1.340 1.420 1.320 1.360 673,464 +0.02(+1.49%)
Jul 06, 2020 1.370 1.380 1.340 1.340 800,629 -0.03(-2.19%)
Jul 02, 2020 1.380 1.420 1.330 1.370 848,400 -0.01(-0.72%)
Jul 01, 2020 1.360 1.400 1.340 1.380 539,566 +0.01(+0.73%)
Jun 30, 2020 1.390 1.410 1.320 1.370 861,878 -0.02(-1.44%)
Jun 29, 2020 1.440 1.470 1.360 1.390 1,163,068 -0.02(-1.42%)
Jun 26, 2020 1.490 1.490 1.370 1.410 1,034,600 -0.05(-3.42%)
Jun 25, 2020 1.440 1.550 1.440 1.460 1,174,676 -0.03(-2.01%)
Jun 24, 2020 1.500 1.540 1.440 1.490 1,020,599 -0.02(-1.32%)
Jun 23, 2020 1.490 1.530 1.470 1.510 919,618 +0.02(+1.34%)
Jun 22, 2020 1.500 1.530 1.450 1.490 558,972 -0.01(-0.67%)
Jun 19, 2020 1.510 1.570 1.480 1.500 948,800 +0.00(+0.00%)
Jun 18, 2020 1.440 1.520 1.440 1.500 646,419 +0.06(+4.17%)
Jun 17, 2020 1.460 1.500 1.420 1.440 452,043 -0.03(-2.04%)
Jun 16, 2020 1.510 1.510 1.420 1.470 603,711 +0.03(+2.08%)
Jun 15, 2020 1.400 1.520 1.360 1.440 799,647 +0.02(+1.41%)
Jun 12, 2020 1.450 1.490 1.380 1.420 492,300 +0.03(+2.16%)
Jun 11, 2020 1.440 1.490 1.370 1.390 1,139,334 -0.11(-7.33%)
Jun 10, 2020 1.510 1.520 1.400 1.500 1,132,147 -0.01(-0.66%)
Jun 09, 2020 1.510 1.530 1.440 1.510 1,114,060 -0.04(-2.58%)
Jun 08, 2020 1.590 1.590 1.480 1.550 1,177,436 +0.04(+2.65%)
Jun 05, 2020 1.530 1.570 1.460 1.510 1,469,100 +0.07(+4.86%)
Jun 04, 2020 1.370 1.550 1.360 1.440 1,880,512 +0.06(+4.35%)
Jun 03, 2020 1.390 1.430 1.350 1.380 609,100 -0.04(-2.82%)
Jun 02, 2020 1.420 1.440 1.330 1.420 1,121,697 +0.00(+0.00%)
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.