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, 2020 1.680 1.690 1.590 1.670 950,200 -0.02(-1.18%)
Jan 30, 2020 1.750 1.800 1.680 1.690 1,308,171 -0.06(-3.43%)
Jan 29, 2020 1.760 1.770 1.700 1.750 560,050 -0.01(-0.57%)
Jan 28, 2020 1.700 1.770 1.680 1.760 781,838 +0.06(+3.53%)
Jan 27, 2020 1.660 1.760 1.590 1.700 1,373,734 -0.05(-2.86%)
Jan 24, 2020 1.890 1.910 1.730 1.750 1,929,000 -0.12(-6.42%)
Jan 23, 2020 1.890 1.900 1.810 1.870 1,636,208 -0.01(-0.53%)
Jan 22, 2020 2.000 2.060 1.860 1.880 2,568,938 -0.03(-1.57%)
Jan 21, 2020 2.000 2.010 1.910 1.910 1,890,883 -0.05(-2.55%)
Jan 17, 2020 1.970 2.000 1.900 1.960 1,968,400 +0.03(+1.55%)
Jan 16, 2020 1.900 2.010 1.890 1.930 1,797,836 +0.06(+3.21%)
Jan 15, 2020 1.960 1.980 1.850 1.870 2,199,294 -0.07(-3.61%)
Jan 14, 2020 2.040 2.090 1.940 1.940 2,363,514 -0.10(-4.90%)
Jan 13, 2020 2.000 2.120 1.950 2.040 4,109,610 +0.15(+7.94%)
Jan 10, 2020 2.050 2.060 1.870 1.890 3,111,000 -0.19(-9.13%)
Jan 09, 2020 2.110 2.170 1.870 2.080 4,452,928 -0.02(-0.95%)
Jan 08, 2020 2.220 2.310 2.030 2.100 3,781,886 -0.15(-6.67%)
Jan 07, 2020 2.300 2.340 2.230 2.250 2,659,105 -0.06(-2.60%)
Jan 06, 2020 2.260 2.360 2.210 2.310 2,133,452 +0.00(+0.00%)
Jan 03, 2020 2.140 2.350 2.080 2.310 4,572,400 +0.13(+5.96%)
Jan 02, 2020 2.330 2.360 2.130 2.180 2,767,582 -0.10(-4.39%)
Dec 31, 2019 2.110 2.340 2.060 2.280 4,291,400 +0.15(+7.04%)
Dec 30, 2019 2.250 2.390 2.100 2.130 3,910,844 -0.10(-4.48%)
Dec 27, 2019 2.350 2.470 2.060 2.230 9,527,200 -0.21(-8.61%)
Dec 26, 2019 2.160 2.720 2.060 2.440 28,830,852 +0.19(+8.44%)
Dec 24, 2019 1.730 2.350 1.700 2.250 31,481,600 +0.76(+51.01%)
Dec 23, 2019 1.290 1.570 1.240 1.490 10,563,237 +0.24(+19.68%)
Dec 20, 2019 1.340 1.360 1.210 1.245 5,725,500 -0.09(-7.09%)
Dec 19, 2019 1.500 1.500 1.200 1.340 11,458,354 -0.20(-12.99%)
Dec 18, 2019 1.540 1.730 1.480 1.540 11,339,866 -0.04(-2.53%)
Dec 17, 2019 2.470 2.480 1.560 1.580 50,659,680 -2.77(-63.68%)
Dec 16, 2019 4.450 4.580 4.270 4.350 4,844,961 +0.10(+2.35%)
Dec 13, 2019 4.140 4.440 4.120 4.250 4,168,300 +0.15(+3.66%)
Dec 12, 2019 4.020 4.250 3.900 4.100 4,958,921 -0.16(-3.76%)
Dec 11, 2019 4.300 4.720 4.110 4.260 14,852,067 +0.29(+7.30%)
Dec 10, 2019 3.510 4.230 3.350 3.970 6,980,522 +0.44(+12.46%)
Dec 09, 2019 3.580 3.600 3.140 3.530 5,455,778 -0.02(-0.56%)
Dec 06, 2019 3.740 3.800 3.370 3.550 10,841,300 -0.24(-6.33%)
Dec 05, 2019 2.780 4.200 2.620 3.790 21,848,924 +0.99(+35.36%)
Dec 04, 2019 2.740 2.830 2.510 2.800 5,428,538 +0.16(+6.06%)
Dec 03, 2019 2.470 2.680 2.400 2.640 4,573,619 +0.24(+10.00%)
Dec 02, 2019 2.550 2.650 2.370 2.400 3,455,091 -0.04(-1.64%)
Nov 29, 2019 2.340 2.490 2.300 2.440 2,702,200 +0.04(+1.67%)
Nov 27, 2019 2.530 2.800 2.300 2.400 10,798,000 +0.00(+0.00%)
Nov 26, 2019 1.950 2.750 1.910 2.400 13,523,167 +0.51(+26.98%)
Nov 25, 2019 1.870 1.900 1.750 1.890 3,463,111 +0.14(+8.00%)
Nov 22, 2019 1.590 1.890 1.550 1.750 6,567,500 +0.18(+11.46%)
Nov 21, 2019 1.430 1.670 1.350 1.570 4,633,140 +0.22(+16.30%)
Nov 20, 2019 1.120 1.480 1.090 1.350 4,902,161 +0.26(+23.85%)
Nov 19, 2019 1.080 1.100 1.060 1.090 895,145 +0.01(+0.93%)
Nov 18, 2019 1.070 1.110 1.050 1.080 662,829 +0.03(+2.86%)
Nov 15, 2019 1.070 1.080 1.020 1.050 700,200 -0.01(-0.94%)
Nov 14, 2019 1.100 1.120 1.050 1.060 928,644 -0.05(-4.50%)
Nov 13, 2019 1.100 1.120 1.030 1.110 1,450,100 +0.04(+3.74%)
Nov 12, 2019 1.020 1.140 1.000 1.070 3,435,536 +0.08(+8.08%)
Nov 11, 2019 0.9500 1.020 0.9100 0.9900 1,207,617 +0.08(+9.22%)
Nov 08, 2019 0.9300 0.9810 0.8925 0.9064 1,547,400 -0.00(-0.40%)
Nov 07, 2019 0.9000 0.9500 0.8900 0.9100 1,390,979 +0.04(+4.23%)
Nov 06, 2019 0.8001 0.9300 0.7900 0.8731 4,360,534 +0.11(+14.87%)
Nov 05, 2019 0.8075 0.8200 0.7600 0.7601 260,839 -0.06(-7.08%)
Nov 04, 2019 0.8154 0.8400 0.7636 0.8180 600,857 -0.02(-2.26%)
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.