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 (%)
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%)
Aug 01, 2016 10.86 11.04 10.35 10.85 40,359 -0.25(-2.25%)
Jul 29, 2016 10.89 11.21 10.64 11.10 28,064 +0.34(+3.16%)
Jul 28, 2016 10.47 10.88 10.44 10.76 24,024 +0.16(+1.51%)
Jul 27, 2016 10.22 10.67 10.03 10.60 30,397 +0.36(+3.52%)
Jul 26, 2016 10.13 10.57 10.05 10.24 45,139 -0.12(-1.16%)
Jul 25, 2016 10.81 11.20 10.08 10.36 66,269 -0.52(-4.78%)
Jul 22, 2016 10.88 10.99 10.52 10.88 37,372 +0.13(+1.21%)
Jul 21, 2016 11.49 11.49 10.55 10.75 49,634 +0.00(+0.00%)
Jul 20, 2016 10.71 10.85 10.12 10.75 53,809 +0.17(+1.61%)
Jul 19, 2016 11.33 11.45 10.53 10.58 44,047 -0.66(-5.87%)
Jul 18, 2016 11.30 11.72 11.05 11.24 55,333 -0.17(-1.49%)
Jul 15, 2016 11.73 11.87 11.01 11.41 46,850 -0.17(-1.47%)
Jul 14, 2016 12.27 12.27 11.50 11.58 39,534 -0.48(-3.98%)
Jul 13, 2016 13.01 13.01 12.06 12.06 56,994 -0.89(-6.87%)
Jul 12, 2016 12.45 13.47 12.42 12.95 89,080 +0.70(+5.71%)
Jul 11, 2016 11.92 12.59 11.82 12.25 31,358 +0.39(+3.29%)
Jul 08, 2016 11.60 12.05 11.09 11.86 63,545 +0.31(+2.68%)
Jul 07, 2016 11.60 12.11 11.01 11.55 69,447 +0.63(+5.77%)
Jul 05, 2016 11.51 11.51 10.37 10.92 43,836 -0.77(-6.59%)
Jul 01, 2016 11.93 11.69 11.69 11.69 38,300 -0.44(-3.63%)
Jun 30, 2016 12.28 12.61 11.64 12.13 50,313 -0.04(-0.33%)
Jun 29, 2016 11.83 12.38 11.66 12.17 51,620 +0.18(+1.50%)
Jun 28, 2016 12.49 13.14 11.85 11.99 114,069 -0.37(-2.99%)
Jun 27, 2016 15.27 15.27 12.09 12.36 157,421 -2.91(-19.06%)
Jun 24, 2016 16.43 16.77 14.72 15.27 744,046 -1.55(-9.22%)
Jun 23, 2016 17.37 17.37 16.52 16.82 52,571 +0.11(+0.66%)
Jun 22, 2016 16.57 17.20 15.81 16.71 46,231 +0.63(+3.92%)
Jun 21, 2016 16.70 17.25 15.36 16.08 59,486 -0.48(-2.90%)
Jun 20, 2016 16.75 17.89 16.52 16.56 61,707 +0.07(+0.42%)
Jun 17, 2016 19.21 19.36 16.11 16.49 184,712 -2.69(-14.03%)
Jun 16, 2016 20.00 20.27 19.07 19.18 123,022 -0.69(-3.47%)
Jun 15, 2016 17.39 20.00 17.39 19.87 42,934 +1.16(+6.20%)
Jun 14, 2016 19.01 19.61 18.19 18.71 49,480 -1.08(-5.46%)
Jun 13, 2016 20.00 20.47 18.96 19.79 56,911 -0.31(-1.54%)
Jun 10, 2016 19.17 20.20 18.91 20.10 38,561 +0.84(+4.36%)
Jun 09, 2016 19.05 19.56 18.40 19.26 40,203 +0.13(+0.68%)
Jun 08, 2016 20.34 20.45 18.87 19.13 42,299 -0.67(-3.38%)
Jun 07, 2016 19.72 20.20 19.04 19.80 67,284 +0.45(+2.33%)
Jun 06, 2016 17.73 19.81 17.14 19.35 66,407 +2.59(+15.45%)
Jun 03, 2016 16.25 16.76 16.09 16.76 17,776 +0.34(+2.07%)
Jun 02, 2016 15.91 16.50 15.30 16.42 33,741 -0.01(-0.06%)
Jun 01, 2016 16.42 16.60 15.54 16.43 36,230 -0.09(-0.54%)
May 31, 2016 15.81 17.18 14.10 16.52 40,667 +0.63(+3.96%)
May 27, 2016 15.39 15.89 15.89 15.89 38,200 +0.49(+3.18%)
May 26, 2016 14.51 15.52 14.50 15.40 41,714 +1.04(+7.24%)
May 25, 2016 12.77 14.44 12.70 14.36 105,360 +1.86(+14.88%)
May 24, 2016 11.60 12.73 11.60 12.50 72,588 +0.93(+8.04%)
May 23, 2016 10.98 12.70 10.95 11.57 29,715 +0.76(+7.03%)
May 20, 2016 11.24 12.28 10.81 10.81 26,556 -0.54(-4.76%)
May 19, 2016 11.57 12.07 11.20 11.35 21,540 -0.11(-0.96%)
May 18, 2016 12.43 13.01 11.28 11.46 36,959 -0.93(-7.51%)
May 17, 2016 12.50 13.12 12.00 12.39 43,090 -0.20(-1.59%)
May 16, 2016 12.60 12.99 11.75 12.59 23,907 +0.09(+0.72%)
May 13, 2016 12.40 12.95 11.74 12.50 19,821 +0.34(+2.80%)
May 12, 2016 12.79 12.98 11.26 12.16 31,319 -0.34(-2.72%)
May 11, 2016 12.26 12.80 12.11 12.50 18,066 +0.25(+2.04%)
May 10, 2016 11.88 12.29 11.75 12.25 31,776 +0.35(+2.94%)
May 09, 2016 11.67 12.05 11.45 11.90 13,783 +0.20(+1.71%)
May 06, 2016 11.97 12.19 11.55 11.70 17,005 -0.35(-2.90%)
May 05, 2016 11.11 12.65 11.11 12.05 34,637 +0.49(+4.24%)
May 04, 2016 10.90 11.76 10.90 11.56 24,652 +0.63(+5.76%)
May 03, 2016 9.280 11.32 9.275 10.93 59,844 +1.57(+16.77%)
May 02, 2016 9.194 9.430 8.870 9.360 15,965 +0.32(+3.54%)
Apr 29, 2016 9.006 9.150 8.800 9.040 6,212 -0.01(-0.11%)
Apr 28, 2016 9.100 9.180 8.920 9.050 10,733 -0.08(-0.88%)
Apr 27, 2016 9.170 9.240 9.100 9.130 8,566 -0.09(-0.98%)
Apr 26, 2016 9.210 9.535 9.140 9.220 11,622 -0.09(-0.97%)
Apr 25, 2016 9.330 9.340 9.130 9.310 15,632 -0.08(-0.85%)
Apr 22, 2016 9.140 9.550 9.120 9.390 20,616 +0.19(+2.07%)
Apr 21, 2016 9.260 9.320 9.100 9.200 24,343 -0.21(-2.23%)
Apr 20, 2016 9.680 9.680 9.110 9.410 9,365 -0.28(-2.89%)
Apr 19, 2016 9.690 9.750 9.446 9.690 11,241 -0.30(-3.00%)
Apr 18, 2016 10.04 10.22 9.800 9.990 18,200 -0.21(-2.06%)
Apr 15, 2016 9.860 10.20 9.860 10.20 27,236 +0.20(+2.00%)
Apr 14, 2016 10.17 10.20 9.850 10.00 33,568 +0.00(+0.00%)
Apr 13, 2016 10.20 10.20 9.610 10.00 21,048 +0.18(+1.83%)
Apr 12, 2016 9.542 9.840 9.500 9.820 14,462 +0.23(+2.40%)
Apr 11, 2016 10.21 10.25 9.530 9.590 19,796 -0.41(-4.10%)
Apr 08, 2016 9.220 10.07 9.220 10.00 47,624 +0.60(+6.38%)
Apr 07, 2016 9.370 9.400 9.050 9.400 16,467 +0.09(+0.97%)
Apr 06, 2016 9.130 9.400 8.970 9.310 17,487 +0.24(+2.65%)
Apr 05, 2016 9.340 9.380 9.010 9.070 16,737 -0.04(-0.44%)
Apr 04, 2016 9.750 9.750 8.965 9.110 19,262 -0.22(-2.36%)
Apr 01, 2016 9.800 9.800 8.800 9.330 18,607 -0.31(-3.22%)
Mar 31, 2016 9.570 9.698 9.260 9.640 40,972 +0.16(+1.69%)
Mar 30, 2016 9.040 9.490 8.980 9.480 15,170 +0.38(+4.18%)
Mar 29, 2016 10.08 10.12 8.700 9.100 18,281 +0.38(+4.36%)
Mar 28, 2016 9.840 10.30 8.320 8.720 63,581 -1.11(-11.29%)
Mar 24, 2016 10.00 9.830 9.830 9.830 47,600 -0.55(-5.30%)
Mar 23, 2016 11.03 11.31 10.15 10.38 22,553 -0.47(-4.33%)
Mar 22, 2016 9.603 11.04 9.570 10.85 60,135 +0.98(+9.93%)
Mar 21, 2016 9.750 10.00 9.540 9.870 52,478 +0.29(+3.03%)
Mar 18, 2016 9.960 10.19 9.489 9.580 159,919 -0.26(-2.64%)
Mar 17, 2016 9.550 10.05 9.550 9.840 40,316 +0.29(+3.04%)
Mar 16, 2016 9.990 9.990 9.370 9.550 56,931 -0.43(-4.31%)
Mar 15, 2016 9.380 10.15 9.060 9.980 41,527 +0.26(+2.67%)
Mar 14, 2016 8.870 10.25 8.870 9.720 80,661 +0.76(+8.48%)
Mar 11, 2016 9.470 9.910 8.620 8.960 65,931 -0.58(-6.08%)
Mar 10, 2016 11.87 12.80 9.400 9.540 245,684 -2.21(-18.81%)
Mar 09, 2016 8.300 13.99 8.300 11.75 357,512 +3.43(+41.23%)
Mar 08, 2016 7.380 8.490 6.750 8.320 90,409 +1.08(+14.92%)
Mar 07, 2016 5.940 8.130 5.900 7.240 231,462 +1.68(+30.22%)
Mar 04, 2016 5.660 5.799 5.530 5.560 23,856 +0.01(+0.17%)
Mar 03, 2016 5.720 5.720 5.350 5.550 28,478 -0.11(-1.94%)
Mar 02, 2016 5.800 5.960 5.450 5.660 79,695 -0.19(-3.25%)
Mar 01, 2016 6.000 6.300 5.700 5.850 232,113 -0.15(-2.50%)
Feb 29, 2016 6.100 6.450 5.910 6.000 60,587 -0.08(-1.32%)
Feb 26, 2016 6.020 6.475 5.780 6.080 60,686 +0.08(+1.33%)
Feb 25, 2016 6.290 6.350 6.000 6.000 12,969 -0.12(-1.88%)
Feb 24, 2016 6.160 6.300 5.700 6.115 181,615 -0.38(-5.92%)
Feb 23, 2016 6.500 6.500 6.170 6.500 11,669 +0.12(+1.88%)
Feb 22, 2016 6.100 6.720 5.630 6.380 261,505 +0.46(+7.77%)
Feb 19, 2016 5.750 6.255 5.670 5.920 211,762 +0.27(+4.78%)
Feb 18, 2016 5.550 5.948 5.550 5.650 9,543 -0.10(-1.74%)
Feb 17, 2016 5.690 5.740 5.550 5.750 77,803 +0.00(+0.00%)
Feb 16, 2016 5.930 5.978 5.650 5.750 273,877 -0.43(-6.96%)
Feb 12, 2016 6.550 6.180 6.180 6.180 191,600 -0.46(-6.93%)
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.