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 (%)
Aug 31, 2017 2.100 2.280 2.080 2.170 88,833 +0.08(+3.83%)
Aug 30, 2017 2.090 2.210 2.080 2.090 30,067 -0.03(-1.42%)
Aug 29, 2017 1.960 2.188 1.900 2.120 50,985 +0.14(+7.07%)
Aug 28, 2017 1.900 2.050 1.880 1.980 36,852 +0.10(+5.32%)
Aug 25, 2017 1.930 1.950 1.850 1.880 43,368 -0.03(-1.57%)
Aug 24, 2017 1.820 1.950 1.820 1.910 38,561 +0.08(+4.37%)
Aug 23, 2017 1.750 1.880 1.710 1.830 58,678 +0.08(+4.57%)
Aug 22, 2017 1.860 1.990 1.740 1.750 66,462 -0.09(-4.89%)
Aug 21, 2017 2.010 2.020 1.830 1.840 88,111 -0.16(-8.00%)
Aug 18, 2017 2.060 2.100 1.940 2.000 169,024 -0.04(-1.96%)
Aug 17, 2017 2.110 2.120 2.020 2.040 67,589 +0.00(+0.00%)
Aug 16, 2017 2.220 2.270 1.970 2.040 141,569 -0.20(-8.93%)
Aug 15, 2017 2.290 2.370 2.200 2.240 111,510 -0.03(-1.32%)
Aug 14, 2017 2.170 2.430 2.120 2.270 219,424 +0.11(+5.09%)
Aug 11, 2017 2.100 2.200 2.039 2.160 103,245 +0.08(+3.85%)
Aug 10, 2017 2.170 2.170 2.040 2.080 116,845 -0.07(-3.26%)
Aug 09, 2017 2.210 2.250 2.110 2.150 53,773 -0.07(-3.15%)
Aug 08, 2017 2.220 2.320 2.200 2.220 121,390 +0.02(+0.91%)
Aug 07, 2017 2.240 2.320 2.190 2.200 73,850 -0.07(-3.08%)
Aug 04, 2017 2.200 2.350 2.200 2.270 81,447 +0.07(+3.18%)
Aug 03, 2017 2.250 2.310 2.160 2.200 94,411 -0.07(-3.08%)
Aug 02, 2017 2.240 2.350 2.230 2.270 289,198 +0.02(+0.89%)
Aug 01, 2017 2.870 2.886 2.220 2.250 572,090 -0.59(-20.77%)
Jul 31, 2017 3.070 2.800 2.840 138,116 -0.23(-7.49%)
Jul 28, 2017 3.100 3.320 3.050 3.070 174,947 -0.02(-0.65%)
Jul 27, 2017 3.480 3.480 2.981 3.090 220,459 -0.35(-10.17%)
Jul 26, 2017 3.460 3.500 3.400 3.440 75,357 -0.01(-0.29%)
Jul 25, 2017 3.360 3.558 3.360 3.450 111,414 +0.00(+0.00%)
Jul 24, 2017 3.440 3.500 3.310 3.450 168,814 -0.06(-1.71%)
Jul 21, 2017 3.650 3.752 3.460 3.510 511,601 -0.14(-3.70%)
Jul 20, 2017 4.100 3.640 3.645 507,871 -0.25(-6.30%)
Jul 19, 2017 4.650 4.840 3.890 3.890 337,500 -0.69(-15.07%)
Jul 18, 2017 4.720 4.840 4.530 4.580 103,104 -0.20(-4.18%)
Jul 17, 2017 4.850 4.986 4.750 4.780 84,318 -0.03(-0.62%)
Jul 14, 2017 4.880 4.990 4.750 4.810 94,535 -0.09(-1.84%)
Jul 13, 2017 4.950 5.050 4.727 4.900 94,507 -0.03(-0.61%)
Jul 12, 2017 5.090 5.400 4.880 4.930 177,475 -0.08(-1.60%)
Jul 11, 2017 4.770 5.240 4.690 5.010 236,551 +0.22(+4.59%)
Jul 10, 2017 4.740 5.000 4.590 4.790 122,910 +0.03(+0.63%)
Jul 07, 2017 4.690 4.860 4.540 4.760 130,300 +0.08(+1.71%)
Jul 06, 2017 4.840 4.910 4.580 4.680 88,949 -0.19(-3.90%)
Jul 05, 2017 4.840 4.990 4.600 4.870 115,914 +0.03(+0.62%)
Jul 03, 2017 4.870 5.195 4.480 4.840 141,393 +0.16(+3.42%)
Jun 30, 2017 4.240 5.100 4.240 4.680 280,903 +0.47(+11.16%)
Jun 29, 2017 3.790 4.443 3.700 4.210 238,824 -0.09(-2.09%)
Jun 28, 2017 4.430 4.530 4.260 4.300 65,728 -0.08(-1.83%)
Jun 27, 2017 4.890 5.039 4.270 4.380 180,091 -0.41(-8.56%)
Jun 26, 2017 4.340 4.970 4.310 4.790 341,144 +0.50(+11.66%)
Jun 23, 2017 4.540 4.200 4.290 1,151,863 -0.01(-0.23%)
Jun 22, 2017 4.300 4.650 4.170 4.300 147,397 +0.04(+0.94%)
Jun 21, 2017 4.290 4.390 4.090 4.260 92,876 +0.01(+0.24%)
Jun 20, 2017 4.140 4.290 4.060 4.250 116,634 +0.11(+2.66%)
Jun 19, 2017 3.900 4.230 3.740 4.140 116,711 +0.30(+7.81%)
Jun 16, 2017 3.680 3.960 3.680 3.840 185,706 +0.14(+3.78%)
Jun 15, 2017 3.780 3.940 3.650 3.700 109,076 -0.12(-3.14%)
Jun 14, 2017 3.870 3.930 3.600 3.820 112,058 -0.06(-1.55%)
Jun 13, 2017 4.140 4.180 3.750 3.880 175,570 -0.20(-4.90%)
Jun 12, 2017 4.270 4.390 4.030 4.080 155,290 -0.27(-6.21%)
Jun 09, 2017 4.100 4.480 4.100 4.350 116,344 +0.25(+6.10%)
Jun 08, 2017 4.170 4.260 4.060 4.100 107,969 -0.05(-1.20%)
Jun 07, 2017 4.720 4.720 4.030 4.150 236,708 -0.26(-5.90%)
Jun 06, 2017 4.200 4.695 4.080 4.410 269,940 +0.13(+3.04%)
Jun 05, 2017 4.420 4.470 4.125 4.280 115,783 -0.11(-2.51%)
Jun 02, 2017 4.430 4.520 4.250 4.390 113,280 +0.01(+0.23%)
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.