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 (%)
Oct 31, 2019 0.8148 0.8398 0.8100 0.8300 211,811 +0.02(+2.47%)
Oct 30, 2019 0.8500 0.8900 0.8100 0.8100 573,208 -0.05(-5.86%)
Oct 29, 2019 0.8675 0.8700 0.8500 0.8604 448,900 +0.00(+0.05%)
Oct 28, 2019 0.8150 0.8600 0.8150 0.8600 540,486 +0.05(+6.17%)
Oct 25, 2019 0.7925 0.8489 0.7900 0.8100 639,300 +0.01(+1.25%)
Oct 24, 2019 0.7800 0.8000 0.7800 0.8000 407,820 +0.02(+2.58%)
Oct 23, 2019 0.7575 0.7800 0.7528 0.7799 267,865 +0.03(+3.99%)
Oct 22, 2019 0.7313 0.7500 0.7301 0.7500 363,060 +0.03(+3.45%)
Oct 21, 2019 0.7300 0.7305 0.7000 0.7250 3,919,461 -0.01(-0.68%)
Oct 18, 2019 0.7400 0.7491 0.7133 0.7300 257,900 +0.00(+0.00%)
Oct 17, 2019 0.7400 0.7700 0.7270 0.7300 1,213,247 -0.00(-0.54%)
Oct 16, 2019 0.7700 0.7800 0.7300 0.7340 508,003 -0.04(-4.68%)
Oct 15, 2019 0.7900 0.8141 0.7300 0.7700 190,073 -0.01(-1.85%)
Oct 14, 2019 0.7836 0.8194 0.7603 0.7845 133,209 +0.00(+0.63%)
Oct 11, 2019 0.7670 0.8200 0.7670 0.7796 405,400 +0.01(+1.75%)
Oct 10, 2019 0.7969 0.8155 0.7601 0.7662 242,805 -0.03(-4.14%)
Oct 09, 2019 0.7900 0.8155 0.7711 0.7993 342,906 -0.01(-1.71%)
Oct 08, 2019 0.8050 0.8200 0.7770 0.8132 725,600 -0.01(-0.83%)
Oct 07, 2019 0.8300 0.8599 0.8200 0.8200 257,907 -0.04(-4.63%)
Oct 04, 2019 0.8700 0.8700 0.8227 0.8598 152,000 +0.02(+2.76%)
Oct 03, 2019 0.8218 0.8396 0.7888 0.8367 77,513 +0.03(+3.74%)
Oct 02, 2019 0.7820 0.8250 0.7565 0.8065 173,314 +0.02(+3.13%)
Oct 01, 2019 0.8400 0.8734 0.7811 0.7820 330,299 -0.07(-8.00%)
Sep 30, 2019 0.9000 0.9000 0.8400 0.8500 208,647 -0.04(-4.57%)
Sep 27, 2019 0.8926 0.9150 0.8528 0.8907 148,800 +0.00(+0.23%)
Sep 26, 2019 0.9335 1.010 0.8501 0.8887 582,636 -0.02(-2.48%)
Sep 25, 2019 0.9500 0.9700 0.9100 0.9113 176,155 -0.04(-4.66%)
Sep 24, 2019 0.9600 0.9850 0.9301 0.9558 307,127 -0.03(-2.88%)
Sep 23, 2019 0.9500 1.000 0.9500 0.9841 256,574 +0.01(+1.14%)
Sep 20, 2019 0.9600 1.000 0.9375 0.9730 335,400 +0.02(+1.85%)
Sep 19, 2019 0.9428 0.9699 0.9250 0.9553 174,095 +0.02(+1.63%)
Sep 18, 2019 0.9300 0.9700 0.9200 0.9400 206,499 +0.02(+2.17%)
Sep 17, 2019 1.020 1.050 0.9200 0.9200 488,058 -0.11(-10.68%)
Sep 16, 2019 0.9800 1.100 0.9700 1.030 511,963 +0.06(+6.19%)
Sep 13, 2019 0.9200 1.050 0.9111 0.9700 989,500 +0.06(+6.53%)
Sep 12, 2019 0.9119 0.9400 0.8950 0.9105 231,164 -0.01(-0.97%)
Sep 11, 2019 0.9508 0.9508 0.8901 0.9194 487,893 -0.01(-1.14%)
Sep 10, 2019 0.8400 0.9500 0.7900 0.9300 1,091,157 +0.11(+13.55%)
Sep 09, 2019 0.7748 0.8390 0.7600 0.8190 369,512 +0.06(+7.76%)
Sep 06, 2019 0.8200 0.8480 0.7600 0.7600 351,000 -0.06(-7.19%)
Sep 05, 2019 0.7695 0.8200 0.7402 0.8189 241,538 +0.05(+6.56%)
Sep 04, 2019 0.7593 0.7800 0.7493 0.7685 130,796 +0.01(+1.88%)
Sep 03, 2019 0.7550 0.7600 0.7300 0.7543 158,199 -0.01(-0.66%)
Aug 30, 2019 0.7285 0.7849 0.7112 0.7593 464,000 +0.02(+2.94%)
Aug 29, 2019 0.7110 0.7400 0.6850 0.7376 177,748 +0.03(+3.89%)
Aug 28, 2019 0.6600 0.7600 0.6500 0.7100 1,062,794 +0.04(+5.97%)
Aug 27, 2019 0.6800 0.7100 0.6500 0.6700 286,749 -0.01(-1.47%)
Aug 26, 2019 0.6800 0.7000 0.6700 0.6800 258,644 +0.00(+0.32%)
Aug 23, 2019 0.6863 0.7168 0.6700 0.6778 174,000 -0.02(-2.46%)
Aug 22, 2019 0.6926 0.7100 0.6700 0.6949 147,878 -0.00(-0.57%)
Aug 21, 2019 0.6552 0.7000 0.6500 0.6989 361,535 +0.04(+5.89%)
Aug 20, 2019 0.6700 0.6800 0.6600 0.6600 301,116 -0.01(-1.30%)
Aug 19, 2019 0.6611 0.6839 0.6400 0.6687 178,293 +0.01(+1.09%)
Aug 16, 2019 0.6457 0.6800 0.6302 0.6615 649,100 +0.03(+5.00%)
Aug 15, 2019 0.7090 0.7090 0.6152 0.6300 660,552 -0.05(-7.43%)
Aug 14, 2019 0.6100 0.7249 0.6100 0.6806 1,232,357 +0.00(+0.12%)
Aug 13, 2019 0.6800 0.7187 0.6510 0.6798 554,003 -0.01(-0.89%)
Aug 12, 2019 0.7000 0.7300 0.6712 0.6859 364,206 -0.02(-2.58%)
Aug 09, 2019 0.7300 0.7300 0.6911 0.7041 466,800 -0.02(-2.24%)
Aug 08, 2019 0.7428 0.7694 0.7100 0.7202 766,998 -0.07(-9.05%)
Aug 07, 2019 0.8279 0.8279 0.7327 0.7919 935,521 -0.01(-1.14%)
Aug 06, 2019 0.8000 0.8222 0.7801 0.8010 195,209 +0.02(+1.99%)
Aug 05, 2019 0.7780 0.8098 0.7615 0.7854 217,911 -0.02(-2.43%)
Aug 02, 2019 0.8400 0.8490 0.7950 0.8050 305,600 -0.03(-3.80%)
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.