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 31, 2021 6.850 7.100 6.750 7.060 218,822 +0.22(+3.22%)
Mar 30, 2021 6.910 6.910 6.540 6.840 304,469 -0.13(-1.87%)
Mar 29, 2021 7.040 7.130 6.950 6.970 186,900 -0.05(-0.71%)
Mar 26, 2021 7.380 7.380 6.900 7.020 172,100 -0.25(-3.44%)
Mar 25, 2021 7.040 7.350 6.730 7.270 312,670 +0.04(+0.55%)
Mar 24, 2021 7.390 7.480 7.210 7.230 311,154 -0.04(-0.55%)
Mar 23, 2021 7.630 7.650 7.210 7.270 440,328 -0.46(-5.95%)
Mar 22, 2021 7.910 7.910 7.600 7.730 214,518 -0.17(-2.15%)
Mar 19, 2021 7.770 8.050 7.760 7.900 500,800 +0.05(+0.64%)
Mar 18, 2021 7.890 8.130 7.800 7.850 304,209 -0.14(-1.75%)
Mar 17, 2021 7.920 8.030 7.770 7.990 182,170 +0.06(+0.76%)
Mar 16, 2021 7.920 8.030 7.790 7.930 244,569 +0.01(+0.13%)
Mar 15, 2021 7.790 7.950 7.700 7.920 183,967 +0.09(+1.15%)
Mar 12, 2021 7.900 7.900 7.680 7.830 214,500 -0.09(-1.14%)
Mar 11, 2021 8.160 8.390 7.850 7.920 359,963 -0.24(-2.94%)
Mar 10, 2021 7.780 8.410 7.620 8.160 582,143 +0.52(+6.81%)
Mar 09, 2021 7.290 7.780 7.270 7.640 362,515 +0.45(+6.26%)
Mar 08, 2021 7.100 7.420 7.020 7.190 297,421 +0.09(+1.27%)
Mar 05, 2021 7.150 7.160 6.440 7.100 623,300 +0.04(+0.57%)
Mar 04, 2021 7.190 7.220 6.760 7.060 534,981 -0.07(-0.98%)
Mar 03, 2021 7.210 7.650 7.040 7.130 297,839 -0.01(-0.14%)
Mar 02, 2021 7.440 7.440 7.140 7.140 355,341 -0.02(-0.28%)
Mar 01, 2021 7.815 7.815 7.030 7.160 548,623 -0.32(-4.28%)
Feb 26, 2021 7.350 7.870 6.970 7.480 737,800 +0.14(+1.91%)
Feb 25, 2021 7.890 7.890 6.920 7.340 819,341 -0.33(-4.30%)
Feb 24, 2021 7.620 7.930 7.480 7.670 386,027 +0.14(+1.86%)
Feb 23, 2021 7.470 7.860 7.120 7.530 444,187 -0.17(-2.21%)
Feb 22, 2021 7.460 7.920 7.400 7.700 570,684 +0.15(+1.99%)
Feb 19, 2021 7.620 7.730 7.440 7.550 376,300 -0.06(-0.79%)
Feb 18, 2021 7.660 7.960 7.520 7.610 354,174 -0.18(-2.31%)
Feb 17, 2021 8.140 8.370 7.710 7.790 367,264 -0.38(-4.65%)
Feb 16, 2021 7.940 8.250 7.500 8.170 532,120 +0.35(+4.48%)
Feb 12, 2021 7.430 7.880 7.390 7.820 280,000 +0.30(+3.99%)
Feb 11, 2021 8.190 8.190 7.490 7.520 249,720 -0.32(-4.08%)
Feb 10, 2021 8.080 8.140 7.430 7.840 631,528 -0.13(-1.63%)
Feb 09, 2021 8.600 8.750 7.930 7.970 565,815 -0.34(-4.09%)
Feb 08, 2021 8.050 8.330 7.830 8.310 634,254 +0.45(+5.73%)
Feb 05, 2021 7.730 8.033 7.120 7.860 930,400 +0.29(+3.83%)
Feb 04, 2021 7.110 7.940 7.000 7.570 1,365,976 +0.62(+8.92%)
Feb 03, 2021 6.710 6.990 6.670 6.950 722,161 +0.21(+3.12%)
Feb 02, 2021 6.640 6.758 6.490 6.740 491,746 +0.13(+1.97%)
Feb 01, 2021 6.600 6.730 6.370 6.610 341,957 +0.12(+1.85%)
Jan 29, 2021 6.560 6.640 6.400 6.490 293,700 -0.07(-1.07%)
Jan 28, 2021 6.520 6.810 6.510 6.560 366,532 -0.10(-1.50%)
Jan 27, 2021 6.740 6.870 6.460 6.660 377,586 -0.14(-2.06%)
Jan 26, 2021 6.850 6.900 6.700 6.800 260,528 +0.04(+0.59%)
Jan 25, 2021 6.630 6.800 6.510 6.760 252,339 +0.10(+1.50%)
Jan 22, 2021 6.290 6.670 6.040 6.660 378,500 +0.31(+4.88%)
Jan 21, 2021 6.580 6.652 6.290 6.350 372,403 -0.23(-3.50%)
Jan 20, 2021 6.700 6.770 6.500 6.580 224,842 -0.08(-1.20%)
Jan 19, 2021 6.890 6.950 6.500 6.660 460,608 -0.14(-2.06%)
Jan 15, 2021 6.700 6.880 6.570 6.800 269,300 +0.06(+0.89%)
Jan 14, 2021 6.800 6.890 6.660 6.740 269,102 +0.10(+1.51%)
Jan 13, 2021 6.610 6.830 6.460 6.640 558,581 +0.17(+2.63%)
Jan 12, 2021 6.250 6.520 6.180 6.470 331,034 +0.23(+3.69%)
Jan 11, 2021 6.200 6.400 6.190 6.240 293,091 -0.07(-1.11%)
Jan 08, 2021 6.380 6.450 6.210 6.310 344,300 -0.07(-1.10%)
Jan 07, 2021 6.460 6.590 6.220 6.380 293,107 -0.03(-0.47%)
Jan 06, 2021 6.330 6.630 6.330 6.410 345,168 +0.14(+2.23%)
Jan 05, 2021 6.150 6.420 6.060 6.270 386,365 +0.13(+2.12%)
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.