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, 2020 1.350 1.360 1.270 1.350 727,718 +0.00(+0.00%)
Aug 28, 2020 1.360 1.370 1.290 1.350 955,300 -0.03(-2.17%)
Aug 27, 2020 1.380 1.380 1.310 1.380 772,327 +0.00(+0.00%)
Aug 26, 2020 1.350 1.380 1.300 1.380 1,137,624 +0.00(+0.00%)
Aug 25, 2020 1.290 1.390 1.030 1.380 4,858,106 +0.02(+1.47%)
Aug 24, 2020 1.580 1.600 1.320 1.360 5,099,213 +0.06(+4.62%)
Aug 21, 2020 1.320 1.328 1.280 1.300 691,700 -0.03(-2.26%)
Aug 20, 2020 1.330 1.350 1.310 1.330 431,285 -0.02(-1.48%)
Aug 19, 2020 1.360 1.370 1.330 1.350 330,760 -0.01(-0.74%)
Aug 18, 2020 1.410 1.410 1.345 1.360 362,105 -0.04(-2.86%)
Aug 17, 2020 1.340 1.400 1.340 1.400 521,570 +0.04(+2.94%)
Aug 14, 2020 1.380 1.388 1.330 1.360 376,200 -0.02(-1.45%)
Aug 13, 2020 1.350 1.390 1.330 1.380 515,800 +0.03(+2.22%)
Aug 12, 2020 1.370 1.390 1.330 1.350 637,603 +0.03(+2.27%)
Aug 11, 2020 1.410 1.430 1.310 1.320 1,278,278 -0.09(-6.38%)
Aug 10, 2020 1.390 1.450 1.350 1.410 774,258 +0.04(+2.92%)
Aug 07, 2020 1.390 1.470 1.340 1.370 1,893,000 -0.12(-8.05%)
Aug 06, 2020 1.590 1.590 1.480 1.490 1,335,791 -0.15(-9.15%)
Aug 05, 2020 1.790 1.800 1.620 1.640 1,463,927 -0.12(-6.82%)
Aug 04, 2020 1.490 1.840 1.450 1.760 3,807,053 +0.27(+18.12%)
Aug 03, 2020 1.460 1.500 1.440 1.490 649,903 +0.02(+1.36%)
Jul 31, 2020 1.430 1.480 1.400 1.470 506,000 +0.02(+1.38%)
Jul 30, 2020 1.420 1.450 1.390 1.450 391,047 +0.03(+2.11%)
Jul 29, 2020 1.420 1.450 1.360 1.420 653,973 +0.00(+0.00%)
Jul 28, 2020 1.410 1.460 1.370 1.420 686,869 -0.01(-0.70%)
Jul 27, 2020 1.410 1.440 1.370 1.430 638,330 +0.02(+1.42%)
Jul 24, 2020 1.360 1.420 1.310 1.410 754,200 +0.07(+5.22%)
Jul 23, 2020 1.430 1.450 1.330 1.340 1,563,203 -0.09(-6.29%)
Jul 22, 2020 1.430 1.480 1.410 1.430 749,600 -0.03(-2.05%)
Jul 21, 2020 1.510 1.510 1.410 1.460 1,413,206 -0.05(-3.31%)
Jul 20, 2020 1.560 1.570 1.430 1.510 1,644,448 +0.01(+0.67%)
Jul 17, 2020 1.420 1.530 1.383 1.500 1,719,000 +0.09(+6.38%)
Jul 16, 2020 1.340 1.440 1.280 1.410 1,244,751 +0.08(+6.02%)
Jul 15, 2020 1.290 1.350 1.260 1.330 850,471 +0.06(+4.72%)
Jul 14, 2020 1.290 1.310 1.260 1.270 630,474 -0.02(-1.55%)
Jul 13, 2020 1.350 1.360 1.270 1.290 1,092,630 -0.04(-3.01%)
Jul 10, 2020 1.340 1.380 1.315 1.330 678,800 -0.01(-0.75%)
Jul 09, 2020 1.380 1.420 1.330 1.340 842,563 -0.05(-3.60%)
Jul 08, 2020 1.370 1.390 1.340 1.390 530,420 +0.03(+2.21%)
Jul 07, 2020 1.340 1.420 1.320 1.360 673,464 +0.02(+1.49%)
Jul 06, 2020 1.370 1.380 1.340 1.340 800,629 -0.03(-2.19%)
Jul 02, 2020 1.380 1.420 1.330 1.370 848,400 -0.01(-0.72%)
Jul 01, 2020 1.360 1.400 1.340 1.380 539,566 +0.01(+0.73%)
Jun 30, 2020 1.390 1.410 1.320 1.370 861,878 -0.02(-1.44%)
Jun 29, 2020 1.440 1.470 1.360 1.390 1,163,068 -0.02(-1.42%)
Jun 26, 2020 1.490 1.490 1.370 1.410 1,034,600 -0.05(-3.42%)
Jun 25, 2020 1.440 1.550 1.440 1.460 1,174,676 -0.03(-2.01%)
Jun 24, 2020 1.500 1.540 1.440 1.490 1,020,599 -0.02(-1.32%)
Jun 23, 2020 1.490 1.530 1.470 1.510 919,618 +0.02(+1.34%)
Jun 22, 2020 1.500 1.530 1.450 1.490 558,972 -0.01(-0.67%)
Jun 19, 2020 1.510 1.570 1.480 1.500 948,800 +0.00(+0.00%)
Jun 18, 2020 1.440 1.520 1.440 1.500 646,419 +0.06(+4.17%)
Jun 17, 2020 1.460 1.500 1.420 1.440 452,043 -0.03(-2.04%)
Jun 16, 2020 1.510 1.510 1.420 1.470 603,711 +0.03(+2.08%)
Jun 15, 2020 1.400 1.520 1.360 1.440 799,647 +0.02(+1.41%)
Jun 12, 2020 1.450 1.490 1.380 1.420 492,300 +0.03(+2.16%)
Jun 11, 2020 1.440 1.490 1.370 1.390 1,139,334 -0.11(-7.33%)
Jun 10, 2020 1.510 1.520 1.400 1.500 1,132,147 -0.01(-0.66%)
Jun 09, 2020 1.510 1.530 1.440 1.510 1,114,060 -0.04(-2.58%)
Jun 08, 2020 1.590 1.590 1.480 1.550 1,177,436 +0.04(+2.65%)
Jun 05, 2020 1.530 1.570 1.460 1.510 1,469,100 +0.07(+4.86%)
Jun 04, 2020 1.370 1.550 1.360 1.440 1,880,512 +0.06(+4.35%)
Jun 03, 2020 1.390 1.430 1.350 1.380 609,100 -0.04(-2.82%)
Jun 02, 2020 1.420 1.440 1.330 1.420 1,121,697 +0.00(+0.00%)
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.