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 (%)
Dec 31, 2018 5.230 5.230 4.950 5.130 551,600 -0.05(-0.97%)
Dec 28, 2018 5.260 5.410 4.920 5.180 525,900 -0.10(-1.89%)
Dec 27, 2018 4.730 5.470 4.570 5.280 923,616 +0.46(+9.54%)
Dec 26, 2018 4.850 4.890 4.500 4.820 803,617 +0.02(+0.42%)
Dec 24, 2018 4.900 4.970 4.720 4.800 487,900 -0.07(-1.44%)
Dec 21, 2018 5.370 5.370 4.815 4.870 1,160,400 -0.48(-8.97%)
Dec 20, 2018 5.750 5.960 5.320 5.350 730,362 -0.41(-7.12%)
Dec 19, 2018 5.820 5.940 5.630 5.760 432,617 -0.08(-1.37%)
Dec 18, 2018 6.060 6.080 5.710 5.840 391,501 +0.03(+0.52%)
Dec 17, 2018 5.990 6.280 5.750 5.810 350,141 -0.20(-3.33%)
Dec 14, 2018 6.230 6.230 5.940 6.010 635,400 -0.25(-3.99%)
Dec 13, 2018 6.560 6.640 6.220 6.260 443,234 -0.30(-4.57%)
Dec 12, 2018 6.980 7.190 6.520 6.560 359,547 -0.33(-4.79%)
Dec 11, 2018 6.970 7.060 6.770 6.890 168,545 +0.01(+0.15%)
Dec 10, 2018 6.860 6.990 6.680 6.880 179,727 +0.01(+0.15%)
Dec 07, 2018 7.140 7.250 6.860 6.870 265,600 -0.27(-3.78%)
Dec 06, 2018 7.180 7.300 7.020 7.140 343,699 -0.03(-0.42%)
Dec 04, 2018 7.480 7.590 7.160 7.170 359,700 -0.28(-3.76%)
Dec 03, 2018 7.650 7.650 7.350 7.450 200,130 -0.12(-1.59%)
Nov 30, 2018 7.380 7.630 7.285 7.570 274,900 +0.23(+3.13%)
Nov 29, 2018 7.400 7.540 7.274 7.340 181,636 -0.12(-1.61%)
Nov 28, 2018 7.100 7.550 6.950 7.460 376,804 +0.39(+5.52%)
Nov 27, 2018 7.190 7.270 7.060 7.070 186,879 -0.25(-3.42%)
Nov 26, 2018 7.330 7.400 7.115 7.320 240,884 +0.10(+1.39%)
Nov 23, 2018 7.220 7.610 7.080 7.220 204,900 -0.10(-1.37%)
Nov 21, 2018 7.320 7.320 7.320 0 +0.05(+0.69%)
Nov 20, 2018 7.250 7.340 7.100 7.270 348,045 +0.01(+0.14%)
Nov 19, 2018 7.300 7.350 7.054 7.260 273,215 -0.10(-1.36%)
Nov 16, 2018 7.290 7.460 7.160 7.360 279,500 +0.01(+0.14%)
Nov 15, 2018 7.180 7.390 7.050 7.350 380,078 +0.17(+2.37%)
Nov 14, 2018 6.940 7.290 6.920 7.180 492,917 +0.33(+4.82%)
Nov 13, 2018 7.420 7.500 6.795 6.850 720,457 -0.54(-7.37%)
Nov 12, 2018 7.450 7.530 7.100 7.395 479,331 -0.06(-0.74%)
Nov 09, 2018 7.690 7.710 6.970 7.450 723,500 -0.33(-4.24%)
Nov 08, 2018 7.780 8.000 7.500 7.780 585,376 +0.04(+0.58%)
Nov 07, 2018 6.820 7.900 6.270 7.735 1,835,456 +0.75(+10.82%)
Nov 06, 2018 7.000 7.105 6.650 6.980 992,560 +0.01(+0.14%)
Nov 05, 2018 7.470 7.516 6.870 6.970 977,660 -0.52(-6.94%)
Nov 02, 2018 7.600 7.650 7.250 7.490 485,400 +0.00(+0.00%)
Nov 01, 2018 7.460 7.630 7.390 7.490 700,326 +0.04(+0.54%)
Oct 31, 2018 7.610 7.790 7.250 7.450 949,787 -0.15(-1.97%)
Oct 30, 2018 7.660 7.850 7.220 7.600 697,719 -0.10(-1.30%)
Oct 29, 2018 7.910 8.080 7.540 7.700 610,677 -0.14(-1.79%)
Oct 26, 2018 7.960 8.070 7.770 7.840 601,200 -0.21(-2.61%)
Oct 25, 2018 7.850 8.180 7.710 8.050 862,756 +0.35(+4.55%)
Oct 24, 2018 8.530 8.550 7.640 7.700 1,170,190 -0.77(-9.09%)
Oct 23, 2018 8.850 8.900 8.430 8.470 958,742 -0.52(-5.78%)
Oct 22, 2018 9.310 9.390 8.834 8.990 564,112 -0.35(-3.75%)
Oct 19, 2018 9.380 9.820 9.200 9.340 508,500 -0.04(-0.43%)
Oct 18, 2018 9.590 9.770 9.320 9.380 355,528 -0.33(-3.40%)
Oct 17, 2018 9.570 9.830 9.400 9.710 578,346 +0.06(+0.62%)
Oct 16, 2018 9.000 9.810 8.940 9.650 548,217 +0.64(+7.10%)
Oct 15, 2018 9.370 9.600 8.910 9.010 680,369 -0.31(-3.33%)
Oct 12, 2018 9.080 9.390 8.985 9.320 781,400 +0.41(+4.60%)
Oct 11, 2018 9.220 9.440 8.690 8.910 1,675,995 -0.38(-4.09%)
Oct 10, 2018 9.720 9.800 9.150 9.290 1,383,697 -0.46(-4.72%)
Oct 09, 2018 10.16 10.56 9.650 9.750 1,048,593 -0.56(-5.43%)
Oct 08, 2018 11.48 11.57 10.30 10.31 1,389,895 -1.29(-11.12%)
Oct 05, 2018 11.75 12.20 11.18 11.60 2,748,400 +0.27(+2.38%)
Oct 04, 2018 10.27 12.00 10.23 11.33 5,266,620 +1.29(+12.85%)
Oct 03, 2018 9.510 10.26 9.090 10.04 4,558,845 +0.80(+8.66%)
Oct 02, 2018 9.770 9.990 9.050 9.240 1,635,350 -0.49(-5.04%)
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.