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, 2017 13.46 15.00 13.10 14.75 141,033 +1.27(+9.42%)
Jan 30, 2017 13.04 13.57 12.63 13.48 67,042 +0.21(+1.58%)
Jan 27, 2017 12.92 13.42 12.58 13.27 39,966 +0.35(+2.71%)
Jan 26, 2017 12.75 13.06 12.61 12.92 39,867 +0.30(+2.38%)
Jan 25, 2017 12.00 12.99 11.77 12.62 56,842 +0.76(+6.41%)
Jan 24, 2017 10.99 12.00 10.71 11.86 89,817 +1.09(+10.12%)
Jan 23, 2017 11.02 11.02 10.49 10.77 90,818 -0.25(-2.27%)
Jan 20, 2017 11.62 11.66 10.95 11.02 58,566 -0.68(-5.81%)
Jan 19, 2017 12.50 12.50 11.60 11.70 48,059 -0.84(-6.70%)
Jan 18, 2017 12.51 12.67 12.00 12.54 105,511 +0.04(+0.32%)
Jan 17, 2017 12.63 12.65 11.80 12.50 99,965 -0.36(-2.80%)
Jan 13, 2017 12.86 12.86 12.86 0 +0.00(+0.00%)
Jan 12, 2017 13.11 13.11 12.66 12.86 47,841 -0.35(-2.65%)
Jan 11, 2017 13.80 14.01 12.56 13.21 112,482 -0.83(-5.91%)
Jan 10, 2017 14.04 14.09 13.43 14.04 84,545 -0.08(-0.57%)
Jan 09, 2017 13.46 14.38 13.28 14.12 72,858 +0.38(+2.77%)
Jan 06, 2017 13.88 13.99 13.31 13.74 40,216 -0.14(-1.01%)
Jan 05, 2017 14.28 14.56 12.26 13.88 262,873 -0.16(-1.14%)
Jan 04, 2017 12.87 14.46 12.30 14.04 99,769 +1.39(+10.99%)
Jan 03, 2017 12.59 12.76 12.01 12.65 56,332 +0.39(+3.18%)
Dec 30, 2016 12.26 12.26 12.26 0 +0.27(+2.25%)
Dec 29, 2016 12.50 12.85 11.85 11.99 53,661 -0.48(-3.85%)
Dec 28, 2016 12.52 12.81 12.27 12.47 50,232 +0.03(+0.24%)
Dec 27, 2016 12.59 12.81 12.30 12.44 39,266 -0.06(-0.48%)
Dec 23, 2016 12.50 12.50 12.50 0 +0.67(+5.66%)
Dec 22, 2016 12.45 12.96 11.56 11.83 75,932 -0.60(-4.83%)
Dec 21, 2016 12.12 12.78 11.59 12.43 84,054 +0.33(+2.73%)
Dec 20, 2016 11.30 12.80 11.16 12.10 160,264 +1.04(+9.40%)
Dec 19, 2016 11.21 11.52 11.02 11.06 36,898 -0.23(-2.04%)
Dec 16, 2016 11.73 11.73 11.24 11.29 100,695 -0.14(-1.22%)
Dec 15, 2016 10.62 11.60 10.48 11.43 134,594 +0.96(+9.17%)
Dec 14, 2016 10.98 10.99 10.37 10.47 37,276 -0.49(-4.47%)
Dec 13, 2016 11.15 11.40 10.83 10.96 108,670 -0.04(-0.36%)
Dec 12, 2016 11.32 11.32 10.13 11.00 229,949 -0.07(-0.63%)
Dec 09, 2016 11.18 11.73 11.05 11.07 56,873 -0.06(-0.54%)
Dec 08, 2016 10.75 11.25 10.16 11.13 92,822 +0.37(+3.44%)
Dec 07, 2016 10.99 11.59 10.42 10.76 100,419 -0.26(-2.36%)
Dec 06, 2016 10.90 11.21 10.55 11.02 68,903 +0.14(+1.29%)
Dec 05, 2016 10.45 10.99 10.45 10.88 86,509 +0.38(+3.62%)
Dec 02, 2016 10.46 10.73 10.05 10.50 146,748 +0.20(+1.94%)
Dec 01, 2016 10.57 10.68 9.680 10.30 127,891 -0.23(-2.18%)
Nov 30, 2016 10.93 11.11 10.41 10.53 71,212 -0.33(-3.04%)
Nov 29, 2016 11.13 11.33 10.00 10.86 202,733 -0.36(-3.21%)
Nov 28, 2016 11.77 11.77 11.14 11.22 65,332 -0.46(-3.94%)
Nov 25, 2016 11.94 12.00 11.35 11.68 47,910 -0.06(-0.51%)
Nov 23, 2016 11.74 11.74 11.74 0 +0.49(+4.36%)
Nov 22, 2016 11.72 11.97 10.61 11.25 191,437 -0.48(-4.09%)
Nov 21, 2016 11.78 11.78 11.27 11.73 206,764 -0.02(-0.17%)
Nov 18, 2016 11.69 11.99 11.13 11.75 121,322 +0.18(+1.56%)
Nov 17, 2016 11.33 11.75 11.08 11.57 59,209 +0.23(+2.03%)
Nov 16, 2016 11.41 11.96 10.78 11.34 91,245 -0.16(-1.39%)
Nov 15, 2016 11.66 11.78 11.05 11.50 109,447 -0.04(-0.35%)
Nov 14, 2016 11.00 11.87 11.00 11.54 98,979 +0.25(+2.21%)
Nov 11, 2016 11.53 12.24 11.20 11.29 226,490 -0.24(-2.08%)
Nov 10, 2016 10.62 11.81 10.62 11.53 325,452 +0.96(+9.08%)
Nov 09, 2016 9.300 10.57 9.210 10.57 166,955 +1.27(+13.66%)
Nov 08, 2016 8.900 9.740 8.860 9.300 180,226 +0.49(+5.56%)
Nov 07, 2016 8.480 8.820 8.081 8.810 358,331 +0.44(+5.26%)
Nov 04, 2016 7.640 8.460 7.270 8.370 244,206 +0.65(+8.42%)
Nov 03, 2016 6.760 7.760 6.690 7.720 418,308 +0.85(+12.37%)
Nov 02, 2016 7.010 7.060 6.650 6.870 165,077 -0.11(-1.58%)
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.