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 (%)
Apr 29, 2016 9.006 9.150 8.800 9.040 6,212 -0.01(-0.11%)
Apr 28, 2016 9.100 9.180 8.920 9.050 10,733 -0.08(-0.88%)
Apr 27, 2016 9.170 9.240 9.100 9.130 8,566 -0.09(-0.98%)
Apr 26, 2016 9.210 9.535 9.140 9.220 11,622 -0.09(-0.97%)
Apr 25, 2016 9.330 9.340 9.130 9.310 15,632 -0.08(-0.85%)
Apr 22, 2016 9.140 9.550 9.120 9.390 20,616 +0.19(+2.07%)
Apr 21, 2016 9.260 9.320 9.100 9.200 24,343 -0.21(-2.23%)
Apr 20, 2016 9.680 9.680 9.110 9.410 9,365 -0.28(-2.89%)
Apr 19, 2016 9.690 9.750 9.446 9.690 11,241 -0.30(-3.00%)
Apr 18, 2016 10.04 10.22 9.800 9.990 18,200 -0.21(-2.06%)
Apr 15, 2016 9.860 10.20 9.860 10.20 27,236 +0.20(+2.00%)
Apr 14, 2016 10.17 10.20 9.850 10.00 33,568 +0.00(+0.00%)
Apr 13, 2016 10.20 10.20 9.610 10.00 21,048 +0.18(+1.83%)
Apr 12, 2016 9.542 9.840 9.500 9.820 14,462 +0.23(+2.40%)
Apr 11, 2016 10.21 10.25 9.530 9.590 19,796 -0.41(-4.10%)
Apr 08, 2016 9.220 10.07 9.220 10.00 47,624 +0.60(+6.38%)
Apr 07, 2016 9.370 9.400 9.050 9.400 16,467 +0.09(+0.97%)
Apr 06, 2016 9.130 9.400 8.970 9.310 17,487 +0.24(+2.65%)
Apr 05, 2016 9.340 9.380 9.010 9.070 16,737 -0.04(-0.44%)
Apr 04, 2016 9.750 9.750 8.965 9.110 19,262 -0.22(-2.36%)
Apr 01, 2016 9.800 9.800 8.800 9.330 18,607 -0.31(-3.22%)
Mar 31, 2016 9.570 9.698 9.260 9.640 40,972 +0.16(+1.69%)
Mar 30, 2016 9.040 9.490 8.980 9.480 15,170 +0.38(+4.18%)
Mar 29, 2016 10.08 10.12 8.700 9.100 18,281 +0.38(+4.36%)
Mar 28, 2016 9.840 10.30 8.320 8.720 63,581 -1.11(-11.29%)
Mar 24, 2016 10.00 9.830 9.830 9.830 47,600 -0.55(-5.30%)
Mar 23, 2016 11.03 11.31 10.15 10.38 22,553 -0.47(-4.33%)
Mar 22, 2016 9.603 11.04 9.570 10.85 60,135 +0.98(+9.93%)
Mar 21, 2016 9.750 10.00 9.540 9.870 52,478 +0.29(+3.03%)
Mar 18, 2016 9.960 10.19 9.489 9.580 159,919 -0.26(-2.64%)
Mar 17, 2016 9.550 10.05 9.550 9.840 40,316 +0.29(+3.04%)
Mar 16, 2016 9.990 9.990 9.370 9.550 56,931 -0.43(-4.31%)
Mar 15, 2016 9.380 10.15 9.060 9.980 41,527 +0.26(+2.67%)
Mar 14, 2016 8.870 10.25 8.870 9.720 80,661 +0.76(+8.48%)
Mar 11, 2016 9.470 9.910 8.620 8.960 65,931 -0.58(-6.08%)
Mar 10, 2016 11.87 12.80 9.400 9.540 245,684 -2.21(-18.81%)
Mar 09, 2016 8.300 13.99 8.300 11.75 357,512 +3.43(+41.23%)
Mar 08, 2016 7.380 8.490 6.750 8.320 90,409 +1.08(+14.92%)
Mar 07, 2016 5.940 8.130 5.900 7.240 231,462 +1.68(+30.22%)
Mar 04, 2016 5.660 5.799 5.530 5.560 23,856 +0.01(+0.17%)
Mar 03, 2016 5.720 5.720 5.350 5.550 28,478 -0.11(-1.94%)
Mar 02, 2016 5.800 5.960 5.450 5.660 79,695 -0.19(-3.25%)
Mar 01, 2016 6.000 6.300 5.700 5.850 232,113 -0.15(-2.50%)
Feb 29, 2016 6.100 6.450 5.910 6.000 60,587 -0.08(-1.32%)
Feb 26, 2016 6.020 6.475 5.780 6.080 60,686 +0.08(+1.33%)
Feb 25, 2016 6.290 6.350 6.000 6.000 12,969 -0.12(-1.88%)
Feb 24, 2016 6.160 6.300 5.700 6.115 181,615 -0.38(-5.92%)
Feb 23, 2016 6.500 6.500 6.170 6.500 11,669 +0.12(+1.88%)
Feb 22, 2016 6.100 6.720 5.630 6.380 261,505 +0.46(+7.77%)
Feb 19, 2016 5.750 6.255 5.670 5.920 211,762 +0.27(+4.78%)
Feb 18, 2016 5.550 5.948 5.550 5.650 9,543 -0.10(-1.74%)
Feb 17, 2016 5.690 5.740 5.550 5.750 77,803 +0.00(+0.00%)
Feb 16, 2016 5.930 5.978 5.650 5.750 273,877 -0.43(-6.96%)
Feb 12, 2016 6.550 6.180 6.180 6.180 191,600 -0.46(-6.93%)
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.