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 (%)
Aug 31, 2022 2.380 2.510 2.370 2.510 241,691 +0.13(+5.46%)
Aug 30, 2022 2.540 2.570 2.380 2.380 256,875 -0.15(-5.93%)
Aug 29, 2022 2.480 2.600 2.480 2.530 192,686 +0.03(+1.20%)
Aug 26, 2022 2.750 2.750 2.490 2.500 257,722 -0.24(-8.76%)
Aug 25, 2022 2.820 2.852 2.720 2.740 100,087 -0.07(-2.49%)
Aug 24, 2022 2.650 2.840 2.650 2.810 178,399 +0.16(+6.04%)
Aug 23, 2022 2.560 2.710 2.560 2.650 206,744 +0.06(+2.32%)
Aug 22, 2022 2.500 2.635 2.490 2.590 361,428 -0.03(-1.15%)
Aug 19, 2022 2.740 2.820 2.590 2.620 418,998 -0.16(-5.76%)
Aug 18, 2022 2.790 2.807 2.720 2.780 114,159 -0.04(-1.42%)
Aug 17, 2022 2.850 2.920 2.775 2.820 266,735 -0.08(-2.76%)
Aug 16, 2022 2.900 2.922 2.789 2.900 391,819 -0.02(-0.68%)
Aug 15, 2022 2.760 2.970 2.760 2.920 353,385 +0.13(+4.66%)
Aug 12, 2022 2.590 2.825 2.590 2.790 362,671 +0.23(+8.98%)
Aug 11, 2022 2.930 2.930 2.550 2.560 1,150,718 -0.37(-12.63%)
Aug 10, 2022 2.680 3.030 2.630 2.930 701,385 +0.32(+12.26%)
Aug 09, 2022 2.720 2.800 2.580 2.610 516,448 -0.15(-5.43%)
Aug 08, 2022 2.640 2.810 2.640 2.760 498,762 +0.15(+5.75%)
Aug 05, 2022 2.570 2.700 2.530 2.610 406,414 +0.03(+1.16%)
Aug 04, 2022 2.520 2.720 2.490 2.580 414,659 +0.06(+2.38%)
Aug 03, 2022 2.450 2.640 2.450 2.520 458,767 +0.09(+3.70%)
Aug 02, 2022 2.250 2.450 2.230 2.430 265,744 +0.18(+8.00%)
Aug 01, 2022 2.270 2.335 2.235 2.250 287,447 -0.04(-1.75%)
Jul 29, 2022 2.450 2.450 2.250 2.290 355,954 -0.07(-2.97%)
Jul 28, 2022 2.330 2.365 2.259 2.360 217,391 +0.05(+2.16%)
Jul 27, 2022 2.310 2.340 2.240 2.310 197,659 +0.00(+0.00%)
Jul 26, 2022 2.360 2.360 2.240 2.310 348,032 -0.05(-2.12%)
Jul 25, 2022 2.430 2.460 2.310 2.360 263,396 -0.02(-0.84%)
Jul 22, 2022 2.500 2.510 2.360 2.380 203,027 -0.12(-4.80%)
Jul 21, 2022 2.520 2.600 2.465 2.500 243,232 +0.00(+0.00%)
Jul 20, 2022 2.440 2.570 2.440 2.500 323,870 +0.06(+2.46%)
Jul 19, 2022 2.450 2.505 2.430 2.440 227,414 +0.00(+0.00%)
Jul 18, 2022 2.500 2.650 2.420 2.440 469,922 -0.03(-1.21%)
Jul 15, 2022 2.500 2.500 2.415 2.470 128,915 -0.03(-1.20%)
Jul 14, 2022 2.450 2.510 2.430 2.500 152,871 +0.02(+0.81%)
Jul 13, 2022 2.400 2.555 2.380 2.480 157,475 +0.03(+1.22%)
Jul 12, 2022 2.410 2.470 2.320 2.450 319,702 +0.03(+1.24%)
Jul 11, 2022 2.530 2.570 2.385 2.420 450,510 -0.12(-4.72%)
Jul 08, 2022 2.300 2.605 2.245 2.540 754,461 +0.26(+11.40%)
Jul 07, 2022 2.170 2.350 2.110 2.280 675,463 +0.15(+7.04%)
Jul 06, 2022 2.000 2.210 2.000 2.130 591,875 +0.12(+5.97%)
Jul 05, 2022 1.970 2.110 1.930 2.010 1,501,080 +0.05(+2.55%)
Jul 01, 2022 1.920 1.980 1.890 1.960 520,305 +0.03(+1.55%)
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%)
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.