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 (%)
Mar 29, 2019 5.440 5.560 5.320 5.360 191,100 -0.03(-0.56%)
Mar 28, 2019 5.380 5.520 5.340 5.390 277,405 +0.01(+0.19%)
Mar 27, 2019 5.510 5.600 5.200 5.380 432,805 -0.15(-2.71%)
Mar 26, 2019 5.750 5.750 5.450 5.530 310,950 -0.18(-3.15%)
Mar 25, 2019 5.810 5.853 5.350 5.710 403,255 -0.06(-1.04%)
Mar 22, 2019 6.230 6.260 5.760 5.770 442,600 -0.51(-8.12%)
Mar 21, 2019 6.200 6.370 6.190 6.280 173,803 +0.04(+0.64%)
Mar 20, 2019 6.230 6.290 5.940 6.240 208,742 +0.02(+0.32%)
Mar 19, 2019 6.250 6.410 6.140 6.220 192,136 -0.03(-0.48%)
Mar 18, 2019 6.100 6.460 5.721 6.250 470,090 -0.15(-2.34%)
Mar 15, 2019 6.470 6.470 6.230 6.400 443,600 -0.06(-0.93%)
Mar 14, 2019 6.450 6.610 6.420 6.460 308,248 +0.00(+0.00%)
Mar 13, 2019 6.320 6.480 6.320 6.460 210,403 +0.14(+2.22%)
Mar 12, 2019 6.170 6.450 6.080 6.320 188,610 +0.16(+2.60%)
Mar 11, 2019 5.860 6.210 5.840 6.160 205,689 +0.32(+5.48%)
Mar 08, 2019 6.120 6.120 5.780 5.840 260,400 -0.34(-5.50%)
Mar 07, 2019 6.260 6.260 5.940 6.180 264,839 -0.02(-0.32%)
Mar 06, 2019 6.620 6.620 6.160 6.200 341,522 -0.43(-6.49%)
Mar 05, 2019 6.810 6.913 6.520 6.630 195,438 -0.16(-2.36%)
Mar 04, 2019 6.630 6.990 6.630 6.790 274,043 +0.19(+2.88%)
Mar 01, 2019 6.520 6.650 6.345 6.600 405,900 +0.12(+1.85%)
Feb 28, 2019 7.050 7.160 6.140 6.480 1,183,598 -0.72(-10.00%)
Feb 27, 2019 7.230 7.340 7.080 7.200 354,865 -0.03(-0.41%)
Feb 26, 2019 7.220 7.310 7.130 7.230 193,801 +0.00(+0.00%)
Feb 25, 2019 7.250 7.390 7.186 7.230 319,217 +0.07(+0.98%)
Feb 22, 2019 7.000 7.200 6.970 7.160 177,900 +0.19(+2.73%)
Feb 21, 2019 7.110 7.150 6.950 6.970 224,962 -0.17(-2.38%)
Feb 20, 2019 7.230 7.294 7.020 7.140 146,015 -0.08(-1.11%)
Feb 19, 2019 7.270 7.380 7.160 7.220 199,651 -0.01(-0.14%)
Feb 15, 2019 7.230 7.345 7.081 7.230 278,100 +0.05(+0.70%)
Feb 14, 2019 7.200 7.319 7.100 7.180 129,445 -0.06(-0.83%)
Feb 13, 2019 7.060 7.330 7.030 7.240 295,380 +0.15(+2.12%)
Feb 12, 2019 7.020 7.120 6.980 7.090 213,412 +0.07(+1.00%)
Feb 11, 2019 6.740 7.030 6.680 7.020 223,752 +0.34(+5.09%)
Feb 08, 2019 6.700 6.780 6.560 6.680 310,500 -0.04(-0.60%)
Feb 07, 2019 7.140 7.140 6.650 6.720 461,255 -0.19(-2.75%)
Feb 06, 2019 6.730 7.050 6.650 6.910 407,179 +0.18(+2.67%)
Feb 05, 2019 6.900 6.950 6.620 6.730 298,709 -0.19(-2.75%)
Feb 04, 2019 6.690 6.950 6.645 6.920 259,066 +0.21(+3.13%)
Feb 01, 2019 6.770 6.820 6.650 6.710 199,700 -0.04(-0.52%)
Jan 31, 2019 6.680 6.860 6.610 6.745 214,938 +0.12(+1.73%)
Jan 30, 2019 6.550 6.740 6.470 6.630 355,164 +0.13(+2.00%)
Jan 29, 2019 6.430 6.570 6.350 6.500 229,806 +0.11(+1.72%)
Jan 28, 2019 6.790 6.835 6.330 6.390 290,811 -0.49(-7.12%)
Jan 25, 2019 6.670 6.890 6.540 6.880 286,300 +0.23(+3.46%)
Jan 24, 2019 6.550 6.710 6.500 6.650 216,987 +0.10(+1.53%)
Jan 23, 2019 6.550 6.700 6.400 6.550 164,969 +0.02(+0.31%)
Jan 22, 2019 6.730 6.754 6.410 6.530 353,804 -0.19(-2.83%)
Jan 18, 2019 6.510 6.810 6.470 6.720 349,800 +0.21(+3.23%)
Jan 17, 2019 6.630 6.660 6.460 6.510 319,896 -0.10(-1.51%)
Jan 16, 2019 6.640 6.695 6.390 6.610 575,655 +0.24(+3.77%)
Jan 15, 2019 6.320 6.450 6.270 6.370 246,081 +0.06(+0.95%)
Jan 14, 2019 6.200 6.410 6.112 6.310 280,485 +0.07(+1.12%)
Jan 11, 2019 6.100 6.290 6.030 6.240 233,300 +0.11(+1.79%)
Jan 10, 2019 6.100 6.180 6.000 6.130 160,425 +0.01(+0.16%)
Jan 09, 2019 6.040 6.260 5.920 6.120 298,772 +0.08(+1.32%)
Jan 08, 2019 5.970 6.172 5.846 6.040 451,378 +0.12(+2.03%)
Jan 07, 2019 5.690 5.990 5.690 5.920 497,577 +0.30(+5.34%)
Jan 04, 2019 5.680 5.800 5.570 5.620 420,800 +0.02(+0.36%)
Jan 03, 2019 5.550 5.990 5.520 5.600 482,276 +0.03(+0.54%)
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.