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 (%)
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%)
Oct 02, 2017 2.110 2.170 2.083 2.120 70,669 +0.02(+0.95%)
Sep 29, 2017 2.120 2.170 2.060 2.100 82,591 +0.00(+0.00%)
Sep 28, 2017 2.050 2.190 2.030 2.100 57,786 +0.07(+3.45%)
Sep 27, 2017 2.010 2.090 2.010 2.030 57,726 +0.01(+0.50%)
Sep 26, 2017 2.010 2.060 1.960 2.020 39,396 -0.02(-0.98%)
Sep 25, 2017 1.950 2.060 1.950 2.040 27,053 +0.08(+4.08%)
Sep 22, 2017 2.000 2.080 1.940 1.960 24,902 -0.03(-1.51%)
Sep 21, 2017 1.880 2.050 1.880 1.990 42,602 +0.11(+5.85%)
Sep 20, 2017 1.910 1.930 1.860 1.880 43,709 -0.03(-1.57%)
Sep 19, 2017 1.880 1.930 1.840 1.910 35,333 +0.03(+1.60%)
Sep 18, 2017 1.900 1.980 1.810 1.880 47,641 +0.00(+0.00%)
Sep 15, 2017 1.950 2.000 1.800 1.880 231,542 -0.09(-4.57%)
Sep 14, 2017 2.060 2.090 1.970 1.970 42,802 -0.09(-4.37%)
Sep 13, 2017 2.120 2.190 2.030 2.060 72,855 -0.10(-4.63%)
Sep 12, 2017 2.080 2.250 2.070 2.160 83,786 +0.01(+0.47%)
Sep 11, 2017 2.260 2.260 1.900 2.150 1,342,129 -0.06(-2.71%)
Sep 08, 2017 2.110 2.278 2.080 2.210 86,031 +0.11(+5.24%)
Sep 07, 2017 2.100 2.200 2.060 2.100 114,557 +0.01(+0.48%)
Sep 06, 2017 2.160 2.190 2.060 2.090 43,597 -0.02(-0.95%)
Sep 05, 2017 2.180 2.300 2.150 2.110 80,448 -0.13(-5.80%)
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.