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 (%)
Jun 30, 2017 4.240 5.100 4.240 4.680 280,903 +0.47(+11.16%)
Jun 29, 2017 3.790 4.443 3.700 4.210 238,824 -0.09(-2.09%)
Jun 28, 2017 4.430 4.530 4.260 4.300 65,728 -0.08(-1.83%)
Jun 27, 2017 4.890 5.039 4.270 4.380 180,091 -0.41(-8.56%)
Jun 26, 2017 4.340 4.970 4.310 4.790 341,144 +0.50(+11.66%)
Jun 23, 2017 4.540 4.200 4.290 1,151,863 -0.01(-0.23%)
Jun 22, 2017 4.300 4.650 4.170 4.300 147,397 +0.04(+0.94%)
Jun 21, 2017 4.290 4.390 4.090 4.260 92,876 +0.01(+0.24%)
Jun 20, 2017 4.140 4.290 4.060 4.250 116,634 +0.11(+2.66%)
Jun 19, 2017 3.900 4.230 3.740 4.140 116,711 +0.30(+7.81%)
Jun 16, 2017 3.680 3.960 3.680 3.840 185,706 +0.14(+3.78%)
Jun 15, 2017 3.780 3.940 3.650 3.700 109,076 -0.12(-3.14%)
Jun 14, 2017 3.870 3.930 3.600 3.820 112,058 -0.06(-1.55%)
Jun 13, 2017 4.140 4.180 3.750 3.880 175,570 -0.20(-4.90%)
Jun 12, 2017 4.270 4.390 4.030 4.080 155,290 -0.27(-6.21%)
Jun 09, 2017 4.100 4.480 4.100 4.350 116,344 +0.25(+6.10%)
Jun 08, 2017 4.170 4.260 4.060 4.100 107,969 -0.05(-1.20%)
Jun 07, 2017 4.720 4.720 4.030 4.150 236,708 -0.26(-5.90%)
Jun 06, 2017 4.200 4.695 4.080 4.410 269,940 +0.13(+3.04%)
Jun 05, 2017 4.420 4.470 4.125 4.280 115,783 -0.11(-2.51%)
Jun 02, 2017 4.430 4.520 4.250 4.390 113,280 +0.01(+0.23%)
Jun 01, 2017 3.960 4.420 3.950 4.380 160,891 +0.42(+10.61%)
May 31, 2017 4.140 4.140 3.900 3.960 125,607 -0.14(-3.41%)
May 30, 2017 4.160 4.210 3.860 4.100 178,799 -0.08(-1.91%)
May 26, 2017 4.230 4.260 3.900 4.180 139,082 -0.08(-1.88%)
May 25, 2017 4.570 4.670 3.930 4.260 429,002 -0.18(-4.05%)
May 24, 2017 3.910 4.516 3.810 4.440 417,481 +0.53(+13.55%)
May 23, 2017 3.900 4.140 3.855 3.910 82,578 +0.03(+0.77%)
May 22, 2017 3.800 3.960 3.610 3.880 94,436 +0.12(+3.19%)
May 19, 2017 4.200 4.260 3.750 3.760 202,291 -0.39(-9.40%)
May 18, 2017 3.570 4.380 3.500 4.150 333,730 +0.57(+15.92%)
May 17, 2017 3.760 3.900 3.580 3.580 309,416 -0.25(-6.41%)
May 16, 2017 4.110 4.110 3.660 3.825 359,596 -0.27(-6.71%)
May 15, 2017 4.520 4.740 4.060 4.100 308,790 -0.38(-8.48%)
May 12, 2017 4.360 4.694 4.360 4.480 272,863 +0.13(+2.99%)
May 11, 2017 4.520 4.550 4.190 4.350 180,509 -0.20(-4.40%)
May 10, 2017 4.890 4.920 4.470 4.550 236,821 -0.36(-7.33%)
May 09, 2017 5.020 5.046 4.810 4.910 159,788 -0.06(-1.21%)
May 08, 2017 5.160 5.290 4.940 4.970 86,888 -0.19(-3.68%)
May 05, 2017 5.240 5.415 4.750 5.160 131,603 -0.08(-1.53%)
May 04, 2017 5.900 5.940 5.229 5.240 141,826 -0.60(-10.27%)
May 03, 2017 5.760 5.970 5.680 5.840 263,494 +0.08(+1.39%)
May 02, 2017 5.910 5.910 5.560 5.760 120,886 -0.05(-0.86%)
May 01, 2017 6.100 6.280 5.760 5.810 242,875 -0.24(-3.89%)
Apr 28, 2017 7.250 7.339 6.010 6.045 362,046 -1.21(-16.62%)
Apr 27, 2017 6.330 7.350 6.330 7.250 463,653 +0.94(+14.90%)
Apr 26, 2017 6.000 6.460 5.700 6.310 325,787 +0.35(+5.87%)
Apr 25, 2017 5.560 6.050 5.450 5.960 342,899 +0.48(+8.76%)
Apr 24, 2017 5.890 5.960 5.380 5.480 157,010 -0.26(-4.53%)
Apr 21, 2017 6.080 6.255 5.620 5.740 201,104 -0.36(-5.90%)
Apr 20, 2017 6.210 6.320 5.850 6.100 269,878 -0.11(-1.77%)
Apr 19, 2017 6.850 7.090 6.160 6.210 348,419 -0.64(-9.34%)
Apr 18, 2017 7.100 7.100 6.760 6.850 98,588 -0.25(-3.52%)
Apr 17, 2017 6.850 7.300 6.770 7.100 222,986 +0.25(+3.65%)
Apr 13, 2017 7.100 7.150 6.750 6.850 229,802 -0.26(-3.66%)
Apr 12, 2017 7.130 7.290 6.850 7.110 163,057 +0.01(+0.14%)
Apr 11, 2017 7.250 7.380 6.831 7.100 108,569 -0.19(-2.61%)
Apr 10, 2017 7.120 7.670 7.090 7.290 98,007 +0.16(+2.24%)
Apr 07, 2017 7.110 7.280 7.040 7.130 84,105 -0.05(-0.70%)
Apr 06, 2017 7.230 7.270 6.810 7.180 115,199 +0.02(+0.28%)
Apr 05, 2017 7.490 7.570 7.120 7.160 148,236 -0.18(-2.45%)
Apr 04, 2017 7.720 7.840 7.150 7.340 216,662 -0.22(-2.91%)
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.