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 (%)
Jun 30, 2022 1.960 1.990 1.920 1.930 302,434 -0.08(-3.98%)
Jun 29, 2022 2.000 2.045 1.890 2.010 501,254 +0.04(+2.03%)
Jun 28, 2022 2.060 2.100 1.970 1.970 419,027 -0.09(-4.37%)
Jun 27, 2022 2.100 2.130 1.980 2.060 412,307 -0.06(-2.83%)
Jun 24, 2022 2.180 2.300 2.040 2.120 5,924,825 -0.02(-0.93%)
Jun 23, 2022 1.920 2.145 1.920 2.140 804,957 +0.20(+10.31%)
Jun 22, 2022 1.910 2.130 1.820 1.940 1,746,784 +0.05(+2.65%)
Jun 21, 2022 1.930 1.935 1.800 1.890 3,853,120 +0.09(+5.00%)
Jun 17, 2022 1.950 1.975 1.775 1.800 648,107 -0.11(-5.76%)
Jun 16, 2022 1.940 1.960 1.840 1.910 286,661 -0.08(-4.02%)
Jun 15, 2022 1.940 2.000 1.920 1.990 316,728 +0.05(+2.58%)
Jun 14, 2022 2.030 2.040 1.910 1.940 207,337 -0.10(-4.90%)
Jun 13, 2022 2.110 2.110 1.970 2.040 289,310 -0.12(-5.56%)
Jun 10, 2022 2.530 2.530 2.150 2.160 477,229 -0.35(-13.94%)
Jun 09, 2022 2.310 2.520 2.250 2.510 611,277 +0.18(+7.73%)
Jun 08, 2022 2.360 2.510 2.290 2.330 440,688 -0.04(-1.69%)
Jun 07, 2022 2.080 2.390 2.060 2.370 707,862 +0.29(+13.94%)
Jun 06, 2022 1.990 2.135 1.930 2.080 386,957 +0.07(+3.48%)
Jun 03, 2022 1.880 2.040 1.880 2.010 195,190 +0.10(+5.24%)
Jun 02, 2022 1.860 1.955 1.600 1.910 389,265 +0.03(+1.60%)
Jun 01, 2022 1.930 1.997 1.755 1.880 443,083 -0.01(-0.53%)
May 31, 2022 1.830 2.010 1.825 1.890 285,923 +0.02(+1.07%)
May 27, 2022 1.790 1.900 1.760 1.870 361,084 +0.08(+4.47%)
May 26, 2022 1.740 1.840 1.690 1.790 373,553 +0.05(+2.87%)
May 25, 2022 1.790 1.790 1.680 1.740 266,061 +0.01(+0.58%)
May 24, 2022 1.880 1.890 1.695 1.730 473,346 -0.17(-8.95%)
May 23, 2022 1.960 1.980 1.870 1.900 227,467 -0.03(-1.55%)
May 20, 2022 1.930 1.950 1.840 1.930 270,423 +0.03(+1.58%)
May 19, 2022 1.930 2.020 1.845 1.900 478,661 -0.06(-3.06%)
May 18, 2022 2.030 2.085 1.940 1.960 295,266 -0.13(-6.22%)
May 17, 2022 2.010 2.090 1.990 2.090 221,387 +0.12(+6.09%)
May 16, 2022 1.990 2.050 1.950 1.970 276,446 -0.05(-2.48%)
May 13, 2022 1.880 2.040 1.880 2.020 495,280 +0.14(+7.45%)
May 12, 2022 1.810 1.970 1.790 1.880 712,305 +0.05(+2.73%)
May 11, 2022 2.060 2.100 1.820 1.830 622,356 -0.11(-5.67%)
May 10, 2022 1.940 2.045 1.865 1.940 521,007 +0.04(+2.11%)
May 09, 2022 2.020 2.100 1.795 1.900 1,260,147 -0.18(-8.65%)
May 06, 2022 2.160 2.175 2.030 2.080 503,720 -0.08(-3.70%)
May 05, 2022 2.210 2.220 2.030 2.160 653,036 -0.02(-0.92%)
May 04, 2022 2.160 2.200 2.060 2.180 746,715 +0.00(+0.00%)
May 03, 2022 2.240 2.270 2.115 2.180 530,651 -0.06(-2.68%)
May 02, 2022 2.210 2.300 2.170 2.240 553,959 +0.03(+1.36%)
Apr 29, 2022 2.200 2.290 2.170 2.210 385,825 -0.02(-0.90%)
Apr 28, 2022 2.280 2.280 2.120 2.230 541,812 -0.02(-0.89%)
Apr 27, 2022 2.210 2.325 2.210 2.250 287,825 +0.05(+2.27%)
Apr 26, 2022 2.300 2.330 2.190 2.200 400,869 -0.12(-5.17%)
Apr 25, 2022 2.220 2.360 2.185 2.320 385,564 +0.10(+4.50%)
Apr 22, 2022 2.330 2.380 2.186 2.220 680,881 -0.09(-3.90%)
Apr 21, 2022 2.300 2.355 2.260 2.310 538,427 +0.02(+0.87%)
Apr 20, 2022 2.290 2.380 2.260 2.290 448,836 +0.00(+0.00%)
Apr 19, 2022 2.350 2.390 2.260 2.290 660,212 -0.05(-2.14%)
Apr 18, 2022 2.560 2.561 2.320 2.340 721,828 -0.21(-8.24%)
Apr 14, 2022 2.640 2.750 2.540 2.550 657,652 -0.06(-2.30%)
Apr 13, 2022 2.560 2.630 2.530 2.610 596,968 +0.03(+1.16%)
Apr 12, 2022 2.860 2.860 2.560 2.580 1,639,473 -0.36(-12.24%)
Apr 11, 2022 2.800 3.450 2.670 2.940 2,838,442 +0.11(+3.89%)
Apr 08, 2022 3.020 3.030 2.800 2.830 609,933 -0.15(-5.03%)
Apr 07, 2022 2.920 3.020 2.800 2.980 1,179,290 +0.06(+2.05%)
Apr 06, 2022 2.980 2.990 2.900 2.920 454,406 -0.09(-2.99%)
Apr 05, 2022 3.100 3.200 3.000 3.010 384,202 -0.08(-2.59%)
Apr 04, 2022 2.970 3.150 2.955 3.090 2,000,551 +0.15(+5.10%)
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.