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 (%)
Jan 31, 2018 4.690 4.839 4.442 4.630 648,743 -0.02(-0.43%)
Jan 30, 2018 4.820 4.950 4.700 4.650 1,739,587 +0.24(+5.44%)
Jan 29, 2018 4.290 4.550 4.275 4.410 350,806 +0.12(+2.80%)
Jan 26, 2018 4.190 4.350 4.190 4.290 471,148 +0.11(+2.63%)
Jan 25, 2018 4.280 4.380 4.120 4.180 349,618 -0.06(-1.42%)
Jan 24, 2018 4.560 4.634 4.100 4.240 595,519 -0.24(-5.36%)
Jan 23, 2018 4.240 4.670 4.240 4.480 797,250 +0.22(+5.16%)
Jan 22, 2018 4.170 4.470 4.111 4.260 477,339 +0.10(+2.40%)
Jan 19, 2018 4.290 4.430 4.140 4.160 379,788 -0.09(-2.12%)
Jan 18, 2018 4.340 4.530 4.235 4.250 673,206 -0.03(-0.70%)
Jan 17, 2018 4.490 4.670 4.200 4.280 775,991 -0.17(-3.82%)
Jan 16, 2018 5.060 5.070 4.400 4.450 1,064,438 -0.59(-11.71%)
Jan 12, 2018 5.040 5.040 5.040 0 -0.20(-3.82%)
Jan 11, 2018 5.470 5.540 5.120 5.240 1,349,345 -0.22(-4.03%)
Jan 10, 2018 5.600 5.638 5.240 5.460 609,223 -0.08(-1.44%)
Jan 09, 2018 5.520 5.730 5.460 5.540 311,740 -0.02(-0.36%)
Jan 08, 2018 5.930 6.050 5.370 5.560 753,076 -0.41(-6.87%)
Jan 05, 2018 6.010 6.250 5.750 5.970 652,679 -0.03(-0.50%)
Jan 04, 2018 6.010 6.210 5.860 6.000 454,546 +0.00(+0.00%)
Jan 03, 2018 6.290 6.305 5.920 6.000 624,137 -0.19(-3.07%)
Jan 02, 2018 5.780 6.230 5.680 6.190 598,934 +0.36(+6.17%)
Dec 29, 2017 5.830 5.830 5.830 0 -0.16(-2.67%)
Dec 28, 2017 5.810 6.350 5.810 5.990 795,469 +0.11(+1.87%)
Dec 27, 2017 6.000 6.280 5.820 5.880 677,036 -0.18(-2.97%)
Dec 26, 2017 5.690 6.400 5.660 6.060 1,403,755 +0.33(+5.76%)
Dec 22, 2017 5.020 5.960 4.930 5.730 1,496,261 +0.66(+13.02%)
Dec 21, 2017 5.260 5.450 4.980 5.070 785,126 -0.26(-4.88%)
Dec 20, 2017 5.210 5.500 5.130 5.330 2,206,250 +0.31(+6.18%)
Dec 19, 2017 4.720 5.170 4.515 5.020 2,276,807 +0.55(+12.30%)
Dec 18, 2017 5.050 5.130 4.350 4.470 1,495,454 -0.52(-10.42%)
Dec 15, 2017 4.790 5.040 4.520 4.990 1,369,200 +0.30(+6.40%)
Dec 14, 2017 5.150 5.300 4.650 4.690 8,407,994 -0.78(-14.26%)
Dec 13, 2017 5.580 6.060 5.380 5.470 4,317,500 -0.67(-10.91%)
Dec 12, 2017 5.490 6.950 5.150 6.140 32,032,520 +3.79(+161.28%)
Dec 11, 2017 2.450 2.500 2.120 2.350 987,685 -0.06(-2.49%)
Dec 08, 2017 2.545 2.650 2.410 2.410 65,332 -0.12(-4.74%)
Dec 07, 2017 2.500 2.680 2.440 2.530 35,889 +0.05(+2.02%)
Dec 06, 2017 2.510 2.645 2.370 2.480 79,965 -0.04(-1.59%)
Dec 05, 2017 2.550 2.850 2.430 2.520 265,778 +0.02(+0.80%)
Dec 04, 2017 2.530 2.590 2.400 2.500 87,933 -0.02(-0.79%)
Dec 01, 2017 2.570 2.580 2.410 2.520 130,048 -0.07(-2.70%)
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%)
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.