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 (%)
Mar 29, 2018 4.750 4.750 4.750 0 -0.04(-0.84%)
Mar 28, 2018 5.050 5.120 4.650 4.790 1,028,658 -0.26(-5.15%)
Mar 27, 2018 5.000 5.260 4.850 5.050 1,044,793 +0.04(+0.80%)
Mar 26, 2018 4.940 5.080 4.470 5.010 1,993,982 -0.03(-0.60%)
Mar 23, 2018 5.360 5.500 5.020 5.040 1,303,911 -0.35(-6.49%)
Mar 22, 2018 5.360 5.400 4.900 5.390 2,783,406 -0.08(-1.46%)
Mar 21, 2018 5.850 5.900 5.220 5.470 5,512,310 +0.31(+6.01%)
Mar 20, 2018 6.070 6.140 4.980 5.160 10,869,773 -1.83(-26.18%)
Mar 19, 2018 7.200 7.240 6.770 6.990 3,262,956 -0.30(-4.12%)
Mar 16, 2018 6.990 7.375 6.630 7.290 4,308,614 +0.21(+2.97%)
Mar 15, 2018 8.300 8.610 6.820 7.080 15,637,514 +0.53(+8.01%)
Mar 14, 2018 6.640 7.050 6.180 6.555 13,227,622 +0.17(+2.74%)
Mar 13, 2018 6.270 7.390 5.860 6.380 35,092,944 +2.24(+54.11%)
Mar 12, 2018 4.210 4.240 3.890 4.140 1,831,921 +0.02(+0.49%)
Mar 09, 2018 3.890 4.300 3.850 4.120 1,688,314 +0.51(+14.13%)
Mar 08, 2018 3.470 3.750 3.470 3.610 489,481 +0.16(+4.64%)
Mar 07, 2018 3.340 3.490 3.310 3.450 373,961 +0.08(+2.37%)
Mar 06, 2018 3.330 3.450 3.150 3.370 290,477 +0.02(+0.60%)
Mar 05, 2018 3.350 3.490 3.311 3.350 331,221 +0.00(+0.00%)
Mar 02, 2018 3.080 3.400 2.977 3.350 346,925 +0.24(+7.72%)
Mar 01, 2018 2.990 3.140 2.920 3.110 301,914 +0.12(+4.01%)
Feb 28, 2018 2.980 3.080 2.900 2.990 242,756 +0.01(+0.34%)
Feb 27, 2018 3.090 3.170 2.960 2.980 154,012 -0.12(-3.87%)
Feb 26, 2018 3.010 3.189 2.940 3.100 197,376 +0.11(+3.68%)
Feb 23, 2018 2.950 3.010 2.860 2.990 203,489 +0.06(+2.05%)
Feb 22, 2018 3.120 3.190 2.900 2.930 240,620 -0.18(-5.79%)
Feb 21, 2018 3.180 3.339 3.000 3.110 597,006 -0.02(-0.64%)
Feb 20, 2018 2.880 3.150 2.811 3.130 2,218,888 +0.23(+7.93%)
Feb 16, 2018 2.900 2.900 2.900 0 -0.21(-6.75%)
Feb 15, 2018 2.990 3.160 2.900 3.110 364,915 +0.15(+5.07%)
Feb 14, 2018 3.150 3.272 2.930 2.960 424,146 -0.19(-6.03%)
Feb 13, 2018 3.010 3.160 2.910 3.150 484,453 +0.14(+4.65%)
Feb 12, 2018 2.750 3.080 2.610 3.010 716,422 +0.27(+9.85%)
Feb 09, 2018 2.610 2.760 2.380 2.740 587,637 +0.13(+4.98%)
Feb 08, 2018 2.790 2.820 2.550 2.610 461,075 -0.19(-6.79%)
Feb 07, 2018 2.890 2.900 2.700 2.800 520,480 -0.08(-2.78%)
Feb 06, 2018 2.800 2.900 2.500 2.880 979,872 +0.07(+2.49%)
Feb 05, 2018 2.770 2.881 2.770 2.810 861,488 +0.05(+1.81%)
Feb 02, 2018 3.210 3.350 2.700 2.760 2,441,178 -0.44(-13.75%)
Feb 01, 2018 4.600 4.600 3.180 3.200 2,706,390 -1.43(-30.89%)
Jan 31, 2018 4.690 4.839 4.442 4.630 648,743 -0.02(-0.43%)
Jan 30, 2018 4.820 4.950 4.700 4.650 1,739,587 +0.24(+5.44%)
Jan 29, 2018 4.290 4.550 4.275 4.410 350,806 +0.12(+2.80%)
Jan 26, 2018 4.190 4.350 4.190 4.290 471,148 +0.11(+2.63%)
Jan 25, 2018 4.280 4.380 4.120 4.180 349,618 -0.06(-1.42%)
Jan 24, 2018 4.560 4.634 4.100 4.240 595,519 -0.24(-5.36%)
Jan 23, 2018 4.240 4.670 4.240 4.480 797,250 +0.22(+5.16%)
Jan 22, 2018 4.170 4.470 4.111 4.260 477,339 +0.10(+2.40%)
Jan 19, 2018 4.290 4.430 4.140 4.160 379,788 -0.09(-2.12%)
Jan 18, 2018 4.340 4.530 4.235 4.250 673,206 -0.03(-0.70%)
Jan 17, 2018 4.490 4.670 4.200 4.280 775,991 -0.17(-3.82%)
Jan 16, 2018 5.060 5.070 4.400 4.450 1,064,438 -0.59(-11.71%)
Jan 12, 2018 5.040 5.040 5.040 0 -0.20(-3.82%)
Jan 11, 2018 5.470 5.540 5.120 5.240 1,349,345 -0.22(-4.03%)
Jan 10, 2018 5.600 5.638 5.240 5.460 609,223 -0.08(-1.44%)
Jan 09, 2018 5.520 5.730 5.460 5.540 311,740 -0.02(-0.36%)
Jan 08, 2018 5.930 6.050 5.370 5.560 753,076 -0.41(-6.87%)
Jan 05, 2018 6.010 6.250 5.750 5.970 652,679 -0.03(-0.50%)
Jan 04, 2018 6.010 6.210 5.860 6.000 454,546 +0.00(+0.00%)
Jan 03, 2018 6.290 6.305 5.920 6.000 624,137 -0.19(-3.07%)
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.