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 (%)
Sep 30, 2020 1.110 1.150 1.070 1.100 260,411 -0.01(-0.90%)
Sep 29, 2020 1.090 1.130 1.070 1.110 321,845 +0.03(+2.78%)
Sep 28, 2020 1.140 1.150 1.080 1.080 263,564 -0.04(-3.57%)
Sep 25, 2020 1.020 1.130 1.020 1.120 405,700 +0.08(+7.69%)
Sep 24, 2020 1.100 1.100 0.9600 1.040 762,370 -0.03(-2.80%)
Sep 23, 2020 1.150 1.170 1.040 1.070 644,648 -0.08(-6.96%)
Sep 22, 2020 1.220 1.230 1.130 1.150 525,470 -0.07(-5.74%)
Sep 21, 2020 1.280 1.280 1.210 1.220 406,061 -0.05(-3.94%)
Sep 18, 2020 1.270 1.310 1.240 1.270 445,400 +0.01(+0.79%)
Sep 17, 2020 1.280 1.300 1.260 1.260 269,412 -0.03(-2.33%)
Sep 16, 2020 1.280 1.330 1.280 1.290 395,058 +0.00(+0.00%)
Sep 15, 2020 1.240 1.300 1.230 1.290 280,681 +0.04(+3.20%)
Sep 14, 2020 1.300 1.300 1.210 1.250 847,051 -0.04(-3.10%)
Sep 11, 2020 1.310 1.320 1.270 1.290 366,300 -0.02(-1.53%)
Sep 10, 2020 1.330 1.330 1.290 1.310 365,446 -0.01(-0.76%)
Sep 09, 2020 1.300 1.340 1.290 1.320 296,294 +0.01(+0.76%)
Sep 08, 2020 1.270 1.330 1.250 1.310 361,077 -0.01(-0.76%)
Sep 04, 2020 1.280 1.330 1.200 1.320 751,400 +0.04(+3.13%)
Sep 03, 2020 1.320 1.340 1.250 1.280 447,109 -0.04(-3.03%)
Sep 02, 2020 1.320 1.340 1.270 1.320 608,762 -0.01(-0.75%)
Sep 01, 2020 1.350 1.360 1.270 1.330 712,230 -0.02(-1.48%)
Aug 31, 2020 1.350 1.360 1.270 1.350 727,718 +0.00(+0.00%)
Aug 28, 2020 1.360 1.370 1.290 1.350 955,300 -0.03(-2.17%)
Aug 27, 2020 1.380 1.380 1.310 1.380 772,327 +0.00(+0.00%)
Aug 26, 2020 1.350 1.380 1.300 1.380 1,137,624 +0.00(+0.00%)
Aug 25, 2020 1.290 1.390 1.030 1.380 4,858,106 +0.02(+1.47%)
Aug 24, 2020 1.580 1.600 1.320 1.360 5,099,213 +0.06(+4.62%)
Aug 21, 2020 1.320 1.328 1.280 1.300 691,700 -0.03(-2.26%)
Aug 20, 2020 1.330 1.350 1.310 1.330 431,285 -0.02(-1.48%)
Aug 19, 2020 1.360 1.370 1.330 1.350 330,760 -0.01(-0.74%)
Aug 18, 2020 1.410 1.410 1.345 1.360 362,105 -0.04(-2.86%)
Aug 17, 2020 1.340 1.400 1.340 1.400 521,570 +0.04(+2.94%)
Aug 14, 2020 1.380 1.388 1.330 1.360 376,200 -0.02(-1.45%)
Aug 13, 2020 1.350 1.390 1.330 1.380 515,800 +0.03(+2.22%)
Aug 12, 2020 1.370 1.390 1.330 1.350 637,603 +0.03(+2.27%)
Aug 11, 2020 1.410 1.430 1.310 1.320 1,278,278 -0.09(-6.38%)
Aug 10, 2020 1.390 1.450 1.350 1.410 774,258 +0.04(+2.92%)
Aug 07, 2020 1.390 1.470 1.340 1.370 1,893,000 -0.12(-8.05%)
Aug 06, 2020 1.590 1.590 1.480 1.490 1,335,791 -0.15(-9.15%)
Aug 05, 2020 1.790 1.800 1.620 1.640 1,463,927 -0.12(-6.82%)
Aug 04, 2020 1.490 1.840 1.450 1.760 3,807,053 +0.27(+18.12%)
Aug 03, 2020 1.460 1.500 1.440 1.490 649,903 +0.02(+1.36%)
Jul 31, 2020 1.430 1.480 1.400 1.470 506,000 +0.02(+1.38%)
Jul 30, 2020 1.420 1.450 1.390 1.450 391,047 +0.03(+2.11%)
Jul 29, 2020 1.420 1.450 1.360 1.420 653,973 +0.00(+0.00%)
Jul 28, 2020 1.410 1.460 1.370 1.420 686,869 -0.01(-0.70%)
Jul 27, 2020 1.410 1.440 1.370 1.430 638,330 +0.02(+1.42%)
Jul 24, 2020 1.360 1.420 1.310 1.410 754,200 +0.07(+5.22%)
Jul 23, 2020 1.430 1.450 1.330 1.340 1,563,203 -0.09(-6.29%)
Jul 22, 2020 1.430 1.480 1.410 1.430 749,600 -0.03(-2.05%)
Jul 21, 2020 1.510 1.510 1.410 1.460 1,413,206 -0.05(-3.31%)
Jul 20, 2020 1.560 1.570 1.430 1.510 1,644,448 +0.01(+0.67%)
Jul 17, 2020 1.420 1.530 1.383 1.500 1,719,000 +0.09(+6.38%)
Jul 16, 2020 1.340 1.440 1.280 1.410 1,244,751 +0.08(+6.02%)
Jul 15, 2020 1.290 1.350 1.260 1.330 850,471 +0.06(+4.72%)
Jul 14, 2020 1.290 1.310 1.260 1.270 630,474 -0.02(-1.55%)
Jul 13, 2020 1.350 1.360 1.270 1.290 1,092,630 -0.04(-3.01%)
Jul 10, 2020 1.340 1.380 1.315 1.330 678,800 -0.01(-0.75%)
Jul 09, 2020 1.380 1.420 1.330 1.340 842,563 -0.05(-3.60%)
Jul 08, 2020 1.370 1.390 1.340 1.390 530,420 +0.03(+2.21%)
Jul 07, 2020 1.340 1.420 1.320 1.360 673,464 +0.02(+1.49%)
Jul 06, 2020 1.370 1.380 1.340 1.340 800,629 -0.03(-2.19%)
Jul 02, 2020 1.380 1.420 1.330 1.370 848,400 -0.01(-0.72%)
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.