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, 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%)
Jun 01, 2020 1.560 1.560 1.400 1.420 3,326,553 +0.11(+8.40%)
May 29, 2020 1.320 1.410 1.170 1.310 2,560,300 +0.01(+0.77%)
May 28, 2020 1.470 1.520 1.250 1.300 3,576,326 -0.17(-11.56%)
May 27, 2020 1.600 1.610 1.470 1.470 2,128,888 -0.13(-8.13%)
May 26, 2020 1.680 1.690 1.600 1.600 1,027,885 -0.03(-1.84%)
May 22, 2020 1.670 1.700 1.610 1.630 720,000 -0.04(-2.40%)
May 21, 2020 1.790 1.790 1.640 1.670 728,416 -0.10(-5.65%)
May 20, 2020 1.680 1.840 1.640 1.770 1,255,215 +0.12(+7.27%)
May 19, 2020 1.610 1.740 1.610 1.650 872,941 -0.02(-1.20%)
May 18, 2020 1.820 1.830 1.650 1.670 1,757,299 -0.08(-4.57%)
May 15, 2020 1.630 1.795 1.575 1.750 724,300 +0.11(+6.71%)
May 14, 2020 1.690 1.690 1.570 1.640 529,284 -0.09(-5.20%)
May 13, 2020 1.830 1.850 1.580 1.730 1,299,412 -0.08(-4.42%)
May 12, 2020 1.870 1.950 1.750 1.810 1,584,805 +0.05(+2.84%)
May 11, 2020 1.580 1.870 1.550 1.760 2,257,469 +0.19(+12.10%)
May 08, 2020 1.560 1.630 1.520 1.570 457,600 +0.04(+2.61%)
May 07, 2020 1.600 1.640 1.520 1.530 571,910 -0.06(-3.77%)
May 06, 2020 1.490 1.600 1.490 1.590 613,647 +0.12(+8.16%)
May 05, 2020 1.500 1.660 1.440 1.470 875,541 +0.01(+0.68%)
May 04, 2020 1.440 1.570 1.420 1.460 509,711 -0.07(-4.58%)
May 01, 2020 1.610 1.650 1.410 1.530 1,041,100 -0.11(-6.71%)
Apr 30, 2020 1.680 1.700 1.550 1.640 590,320 -0.05(-2.96%)
Apr 29, 2020 1.800 1.870 1.520 1.690 2,564,037 +0.02(+1.20%)
Apr 28, 2020 1.340 1.680 1.330 1.670 1,969,530 +0.37(+28.46%)
Apr 27, 2020 1.320 1.400 1.250 1.300 552,110 -0.01(-0.76%)
Apr 24, 2020 1.330 1.340 1.250 1.310 348,200 +0.01(+0.77%)
Apr 23, 2020 1.330 1.390 1.220 1.300 429,438 +0.00(+0.00%)
Apr 22, 2020 1.380 1.420 1.300 1.300 372,203 -0.06(-4.41%)
Apr 21, 2020 1.400 1.450 1.270 1.360 534,359 -0.07(-4.90%)
Apr 20, 2020 1.380 1.520 1.380 1.430 487,136 +0.00(+0.00%)
Apr 17, 2020 1.490 1.510 1.410 1.430 412,100 -0.01(-0.69%)
Apr 16, 2020 1.540 1.540 1.370 1.440 602,558 -0.05(-3.36%)
Apr 15, 2020 1.390 1.550 1.320 1.490 822,457 +0.09(+6.43%)
Apr 14, 2020 1.380 1.440 1.340 1.400 692,561 +0.08(+6.06%)
Apr 13, 2020 1.190 1.530 1.190 1.320 1,400,865 +0.10(+8.20%)
Apr 09, 2020 1.150 1.230 1.150 1.220 426,500 +0.08(+7.02%)
Apr 08, 2020 1.110 1.200 1.100 1.140 409,329 +0.03(+2.70%)
Apr 07, 2020 1.170 1.190 1.100 1.110 562,822 -0.05(-4.31%)
Apr 06, 2020 1.140 1.230 1.130 1.160 598,508 +0.03(+2.65%)
Apr 03, 2020 1.050 1.140 1.040 1.130 441,400 +0.09(+8.65%)
Apr 02, 2020 1.090 1.130 1.030 1.040 416,643 -0.05(-4.59%)
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.