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 (%)
Jul 31, 2019 0.8900 0.8900 0.8200 0.8233 390,965 -0.04(-4.27%)
Jul 30, 2019 0.8300 0.8700 0.8000 0.8600 545,889 +0.06(+8.04%)
Jul 29, 2019 0.8600 0.8700 0.7827 0.7960 873,795 -0.06(-7.44%)
Jul 26, 2019 0.8802 0.8949 0.8600 0.8600 298,000 -0.01(-1.34%)
Jul 25, 2019 0.9252 0.9300 0.8717 0.8717 467,009 -0.04(-4.21%)
Jul 24, 2019 0.8900 0.9200 0.8800 0.9100 194,373 +0.01(+0.74%)
Jul 23, 2019 0.8612 0.9239 0.8600 0.9033 502,125 +0.02(+2.07%)
Jul 22, 2019 0.9009 0.9300 0.8600 0.8850 510,166 -0.02(-2.31%)
Jul 19, 2019 0.9533 0.9699 0.9020 0.9059 643,400 -0.04(-3.83%)
Jul 18, 2019 0.9899 0.9899 0.9407 0.9420 506,084 -0.03(-2.83%)
Jul 17, 2019 0.9800 0.9999 0.9600 0.9694 281,944 -0.01(-1.08%)
Jul 16, 2019 0.9883 1.010 0.9720 0.9800 268,794 -0.00(-0.24%)
Jul 15, 2019 1.000 1.020 0.9824 0.9824 304,949 -0.02(-1.76%)
Jul 12, 2019 1.010 1.030 0.9825 1.000 581,100 -0.01(-0.99%)
Jul 11, 2019 1.000 1.020 0.9800 1.010 768,392 +0.02(+2.02%)
Jul 10, 2019 0.9700 1.000 0.9700 0.9900 399,664 +0.00(+0.45%)
Jul 09, 2019 1.010 1.020 0.9800 0.9856 329,054 -0.03(-3.37%)
Jul 08, 2019 0.9900 1.020 0.9600 1.020 465,686 +0.03(+3.29%)
Jul 05, 2019 0.9600 0.9900 0.9600 0.9875 342,000 -0.01(-0.76%)
Jul 03, 2019 0.9700 0.9951 0.9500 0.9951 180,000 +0.03(+2.59%)
Jul 02, 2019 0.9787 0.9899 0.9405 0.9700 353,454 +0.00(+0.00%)
Jul 01, 2019 1.020 1.020 0.9400 0.9700 755,907 -0.01(-0.60%)
Jun 28, 2019 0.9400 0.9949 0.9301 0.9759 3,722,400 +0.04(+3.82%)
Jun 27, 2019 0.9800 1.000 0.9300 0.9400 1,630,885 -0.05(-5.05%)
Jun 26, 2019 1.030 1.040 0.9700 0.9900 928,229 -0.03(-2.94%)
Jun 25, 2019 1.050 1.060 1.010 1.020 463,024 -0.02(-1.92%)
Jun 24, 2019 1.060 1.070 1.020 1.040 392,118 -0.03(-2.80%)
Jun 21, 2019 1.040 1.070 1.010 1.070 805,100 +0.02(+1.90%)
Jun 20, 2019 1.070 1.080 1.030 1.050 284,650 -0.01(-0.94%)
Jun 19, 2019 1.060 1.070 1.020 1.060 481,813 +0.01(+0.95%)
Jun 18, 2019 1.070 1.090 1.020 1.050 743,669 +0.01(+0.96%)
Jun 17, 2019 1.010 1.060 0.9900 1.040 699,745 +0.04(+4.00%)
Jun 14, 2019 1.000 1.010 0.9701 1.000 379,400 -0.01(-0.99%)
Jun 13, 2019 0.9700 1.010 0.9500 1.010 697,315 +0.05(+5.64%)
Jun 12, 2019 0.9758 0.9758 0.9305 0.9561 607,473 -0.02(-2.16%)
Jun 11, 2019 1.010 1.020 0.9616 0.9772 827,786 -0.03(-3.25%)
Jun 10, 2019 1.000 1.040 0.9600 1.010 774,147 +0.01(+1.00%)
Jun 07, 2019 0.9800 1.010 0.9101 1.000 1,598,700 +0.03(+3.49%)
Jun 06, 2019 1.000 1.035 0.9500 0.9663 2,075,952 -0.03(-3.37%)
Jun 05, 2019 1.100 1.100 1.000 1.000 1,965,918 -0.12(-10.71%)
Jun 04, 2019 1.240 1.280 1.050 1.120 16,411,456 +0.05(+4.67%)
Jun 03, 2019 1.010 1.070 0.9900 1.070 974,694 +0.09(+8.95%)
May 31, 2019 1.000 1.010 0.9402 0.9821 1,373,800 -0.04(-3.72%)
May 30, 2019 1.010 1.050 1.000 1.020 380,774 +0.01(+0.99%)
May 29, 2019 1.000 1.030 0.9900 1.010 576,751 -0.01(-0.98%)
May 28, 2019 1.010 1.050 0.9900 1.020 631,531 +0.00(+0.00%)
May 24, 2019 1.020 1.060 1.000 1.020 734,700 +0.02(+2.00%)
May 23, 2019 1.060 1.080 0.9700 1.000 1,895,564 -0.07(-6.54%)
May 22, 2019 1.150 1.170 1.060 1.070 1,409,440 -0.07(-6.14%)
May 21, 2019 1.140 1.180 1.100 1.140 764,368 -0.01(-0.87%)
May 20, 2019 1.110 1.160 1.060 1.150 1,059,704 +0.02(+1.77%)
May 17, 2019 1.140 1.160 1.110 1.130 689,500 -0.01(-0.88%)
May 16, 2019 1.140 1.180 1.110 1.140 529,278 +0.00(+0.00%)
May 15, 2019 1.080 1.140 1.050 1.140 1,142,767 +0.06(+5.56%)
May 14, 2019 1.060 1.100 1.040 1.080 610,378 +0.03(+2.86%)
May 13, 2019 1.080 1.110 1.020 1.050 1,087,314 -0.04(-3.67%)
May 10, 2019 1.130 1.160 1.090 1.090 991,900 -0.03(-2.68%)
May 09, 2019 1.100 1.230 1.080 1.120 4,309,858 +0.06(+5.66%)
May 08, 2019 1.030 1.100 1.020 1.060 704,315 +0.02(+1.92%)
May 07, 2019 1.060 1.080 1.030 1.040 705,061 -0.02(-1.89%)
May 06, 2019 1.050 1.080 1.030 1.060 666,845 -0.02(-1.85%)
May 03, 2019 1.010 1.080 1.010 1.080 914,900 +0.07(+6.93%)
May 02, 2019 1.060 1.070 1.000 1.010 1,228,720 -0.06(-5.61%)
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.