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 (%)
Dec 22, 2020 1.110 1.110 1.110 0 -0.04(-3.48%)
Dec 21, 2020 1.130 1.220 1.130 1.150 844,510 +0.02(+1.77%)
Dec 18, 2020 1.180 1.190 1.130 1.130 862,900 -0.02(-1.74%)
Dec 17, 2020 1.190 1.230 1.130 1.150 767,019 -0.04(-3.36%)
Dec 16, 2020 1.170 1.230 1.150 1.190 757,520 +0.01(+0.85%)
Dec 15, 2020 1.170 1.200 1.140 1.180 728,811 +0.03(+2.61%)
Dec 14, 2020 1.200 1.220 1.110 1.150 643,243 -0.05(-4.17%)
Dec 11, 2020 1.250 1.310 1.150 1.200 1,048,300 -0.07(-5.51%)
Dec 10, 2020 1.150 1.270 1.100 1.270 1,622,295 +0.16(+14.41%)
Dec 09, 2020 1.200 1.230 1.100 1.110 1,450,500 -0.12(-9.76%)
Dec 08, 2020 1.000 1.250 0.9900 1.230 3,253,888 +0.23(+23.00%)
Dec 07, 2020 1.010 1.030 0.9800 1.000 955,785 -0.02(-1.96%)
Dec 04, 2020 1.030 1.040 1.010 1.020 394,600 -0.01(-0.97%)
Dec 03, 2020 1.040 1.050 1.010 1.030 274,520 -0.01(-0.96%)
Dec 02, 2020 1.030 1.050 1.010 1.040 315,481 +0.02(+1.96%)
Dec 01, 2020 1.040 1.070 1.010 1.020 681,726 -0.04(-3.77%)
Nov 30, 2020 1.070 1.080 1.030 1.060 482,145 -0.03(-2.75%)
Nov 27, 2020 1.030 1.110 1.030 1.090 385,700 +0.04(+3.81%)
Nov 25, 2020 1.020 1.060 1.010 1.050 627,300 +0.04(+3.96%)
Nov 24, 2020 1.000 1.050 1.000 1.010 583,078 -0.01(-0.98%)
Nov 23, 2020 1.040 1.070 1.020 1.020 665,118 -0.02(-1.92%)
Nov 20, 2020 1.070 1.070 1.020 1.040 407,900 -0.04(-3.70%)
Nov 19, 2020 1.070 1.150 1.050 1.080 311,450 +0.00(+0.00%)
Nov 18, 2020 1.120 1.160 1.070 1.080 310,347 -0.04(-3.57%)
Nov 17, 2020 1.090 1.160 1.060 1.120 321,169 -0.04(-3.45%)
Nov 16, 2020 1.090 1.170 1.080 1.160 576,195 +0.07(+6.42%)
Nov 13, 2020 1.070 1.100 1.050 1.090 291,900 +0.02(+1.87%)
Nov 12, 2020 1.060 1.100 1.030 1.070 445,512 -0.02(-1.83%)
Nov 11, 2020 1.010 1.100 1.010 1.090 486,937 +0.07(+6.86%)
Nov 10, 2020 1.030 1.030 1.000 1.020 246,771 +0.01(+0.99%)
Nov 09, 2020 1.090 1.100 1.000 1.010 622,366 -0.11(-9.82%)
Nov 06, 2020 1.050 1.120 1.050 1.120 481,300 +0.06(+5.66%)
Nov 05, 2020 1.100 1.110 1.050 1.060 328,848 -0.04(-3.64%)
Nov 04, 2020 1.050 1.100 1.020 1.100 366,444 +0.05(+4.76%)
Nov 03, 2020 1.050 1.050 0.9810 1.050 392,773 +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.