Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paratek Pharma Inc (NQ: PRTK )

2.230 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 2023 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 3.000 3.180 2.880 3.090 964,402 +0.13(+4.39%)
Oct 30, 2019 3.100 3.160 2.860 2.960 583,770 -0.13(-4.21%)
Oct 29, 2019 3.120 3.160 3.030 3.090 453,785 -0.04(-1.28%)
Oct 28, 2019 3.280 3.300 3.100 3.130 568,640 -0.14(-4.28%)
Oct 25, 2019 3.410 3.450 3.255 3.270 352,500 -0.18(-5.22%)
Oct 24, 2019 3.720 3.790 3.420 3.450 370,065 -0.25(-6.76%)
Oct 23, 2019 3.510 3.880 3.480 3.700 787,107 +0.21(+6.02%)
Oct 22, 2019 3.200 3.560 3.100 3.490 677,132 +0.29(+9.06%)
Oct 21, 2019 3.250 3.280 3.100 3.200 282,661 -0.04(-1.23%)
Oct 18, 2019 3.430 3.460 3.090 3.240 531,900 -0.22(-6.36%)
Oct 17, 2019 3.470 3.630 3.420 3.460 238,061 +0.01(+0.29%)
Oct 16, 2019 3.370 3.560 3.350 3.450 1,504,040 +0.10(+2.99%)
Oct 15, 2019 3.200 3.460 3.200 3.350 1,231,819 +0.16(+5.02%)
Oct 14, 2019 3.250 3.250 3.145 3.190 235,457 -0.05(-1.54%)
Oct 11, 2019 3.450 3.460 3.170 3.240 474,400 -0.17(-4.99%)
Oct 10, 2019 3.460 3.495 3.290 3.410 487,253 -0.09(-2.57%)
Oct 09, 2019 3.840 3.840 3.460 3.500 371,208 -0.26(-6.91%)
Oct 08, 2019 3.900 3.935 3.730 3.760 322,440 -0.21(-5.29%)
Oct 07, 2019 3.920 4.000 3.800 3.970 187,317 +0.05(+1.28%)
Oct 04, 2019 3.820 3.940 3.800 3.920 241,100 +0.08(+2.08%)
Oct 03, 2019 4.190 4.230 3.810 3.840 530,087 -0.34(-8.13%)
Oct 02, 2019 4.220 4.290 4.030 4.180 722,156 -0.09(-2.11%)
Oct 01, 2019 4.300 4.520 4.240 4.270 331,853 -0.05(-1.16%)
Sep 30, 2019 4.600 4.600 4.150 4.320 390,236 -0.28(-6.09%)
Sep 27, 2019 4.570 4.750 4.460 4.600 210,900 +0.03(+0.77%)
Sep 26, 2019 4.610 4.690 4.440 4.565 250,190 -0.06(-1.40%)
Sep 25, 2019 4.830 4.900 4.590 4.630 306,889 -0.14(-2.94%)
Sep 24, 2019 4.970 5.020 4.510 4.770 719,184 -0.14(-2.75%)
Sep 23, 2019 4.370 4.930 4.370 4.905 1,008,498 +0.46(+10.22%)
Sep 20, 2019 4.400 4.530 4.330 4.450 507,400 +0.05(+1.14%)
Sep 19, 2019 4.390 4.500 4.330 4.400 212,505 +0.01(+0.23%)
Sep 18, 2019 4.500 4.570 4.255 4.390 379,618 -0.10(-2.23%)
Sep 17, 2019 5.030 5.115 4.480 4.490 488,732 -0.65(-12.65%)
Sep 16, 2019 5.650 5.661 5.050 5.140 414,976 -0.62(-10.76%)
Sep 13, 2019 5.550 5.890 5.400 5.760 973,700 +0.16(+2.86%)
Sep 12, 2019 5.300 5.690 5.090 5.600 1,058,063 +0.25(+4.67%)
Sep 11, 2019 4.950 5.530 4.910 5.350 1,009,709 +0.31(+6.15%)
Sep 10, 2019 4.580 5.130 4.500 5.040 822,464 +0.44(+9.57%)
Sep 09, 2019 3.870 4.650 3.830 4.600 777,733 +0.71(+18.25%)
Sep 06, 2019 3.720 3.920 3.620 3.890 266,900 +0.17(+4.57%)
Sep 05, 2019 3.720 3.800 3.560 3.720 261,589 +0.05(+1.36%)
Sep 04, 2019 3.680 3.750 3.600 3.670 290,533 -0.04(-1.08%)
Sep 03, 2019 3.690 3.750 3.533 3.710 383,103 -0.03(-0.80%)
Aug 30, 2019 3.750 3.800 3.530 3.740 1,022,300 +0.35(+10.32%)
Aug 29, 2019 3.470 3.550 3.360 3.390 232,076 -0.05(-1.45%)
Aug 28, 2019 3.570 3.900 3.400 3.440 421,146 -0.16(-4.44%)
Aug 27, 2019 3.920 3.920 3.530 3.600 318,283 -0.25(-6.49%)
Aug 26, 2019 3.820 3.890 3.770 3.850 304,725 +0.07(+1.85%)
Aug 23, 2019 3.840 3.860 3.680 3.780 279,200 -0.12(-3.08%)
Aug 22, 2019 4.100 4.110 3.810 3.900 308,867 -0.17(-4.18%)
Aug 21, 2019 4.250 4.311 4.020 4.070 302,125 -0.14(-3.33%)
Aug 20, 2019 4.450 4.500 4.200 4.210 304,591 -0.22(-4.97%)
Aug 19, 2019 4.430 4.770 4.380 4.430 533,992 +0.07(+1.61%)
Aug 16, 2019 4.210 4.430 4.199 4.360 294,100 +0.19(+4.56%)
Aug 15, 2019 4.160 4.320 4.093 4.170 321,129 -0.01(-0.24%)
Aug 14, 2019 4.350 4.410 4.080 4.180 511,557 -0.28(-6.28%)
Aug 13, 2019 4.390 4.500 4.260 4.460 207,441 +0.06(+1.36%)
Aug 12, 2019 4.650 4.650 4.320 4.400 319,079 -0.25(-5.38%)
Aug 09, 2019 4.200 4.690 4.190 4.650 644,800 +0.39(+9.15%)
Aug 08, 2019 4.000 4.430 3.870 4.260 1,032,961 +0.09(+2.16%)
Aug 07, 2019 3.200 4.400 3.110 4.170 2,637,102 +1.08(+34.95%)
Aug 06, 2019 3.100 3.230 3.030 3.090 318,533 -0.01(-0.32%)
Aug 05, 2019 2.990 3.150 2.890 3.100 320,789 +0.02(+0.65%)
Aug 02, 2019 3.120 3.120 2.870 3.080 264,000 -0.03(-0.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.