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 (%)
Jul 30, 2021 5.400 5.495 5.190 5.200 255,234 -0.22(-4.06%)
Jul 29, 2021 5.580 5.580 5.400 5.420 124,571 -0.10(-1.81%)
Jul 28, 2021 5.300 5.610 5.280 5.520 138,208 +0.20(+3.76%)
Jul 27, 2021 5.540 5.550 5.250 5.320 311,014 -0.23(-4.14%)
Jul 26, 2021 5.500 5.615 5.360 5.550 386,701 +0.07(+1.28%)
Jul 23, 2021 5.530 5.655 5.390 5.480 306,767 -0.04(-0.72%)
Jul 22, 2021 5.980 6.000 5.440 5.520 488,550 -0.46(-7.69%)
Jul 21, 2021 5.930 6.000 5.680 5.980 248,493 +0.26(+4.55%)
Jul 20, 2021 6.070 6.075 5.680 5.720 633,996 -0.06(-1.04%)
Jul 19, 2021 5.730 5.890 5.630 5.780 340,921 -0.13(-2.20%)
Jul 16, 2021 6.170 6.220 5.860 5.910 410,223 -0.25(-4.06%)
Jul 15, 2021 6.200 6.302 5.996 6.160 332,706 -0.06(-0.96%)
Jul 14, 2021 6.380 6.515 6.180 6.220 380,779 -0.18(-2.81%)
Jul 13, 2021 6.510 6.570 6.360 6.400 395,014 -0.11(-1.69%)
Jul 12, 2021 6.610 6.625 6.485 6.510 233,113 -0.17(-2.54%)
Jul 09, 2021 6.670 6.750 6.600 6.680 507,876 +0.02(+0.30%)
Jul 08, 2021 6.500 6.740 6.410 6.660 316,966 -0.03(-0.45%)
Jul 07, 2021 6.800 6.910 6.460 6.690 686,719 -0.07(-1.04%)
Jul 06, 2021 6.980 7.020 6.647 6.760 404,101 -0.18(-2.59%)
Jul 02, 2021 7.270 7.270 6.860 6.940 387,329 -0.30(-4.14%)
Jul 01, 2021 6.890 7.250 6.870 7.240 877,546 +0.42(+6.16%)
Jun 30, 2021 6.770 6.840 6.660 6.820 403,580 +0.01(+0.15%)
Jun 29, 2021 6.940 6.984 6.780 6.810 888,078 -0.09(-1.30%)
Jun 28, 2021 7.040 7.110 6.750 6.900 696,816 -0.11(-1.57%)
Jun 25, 2021 7.230 7.300 7.000 7.010 1,092,885 -0.22(-3.04%)
Jun 24, 2021 7.320 7.370 7.080 7.230 470,760 -0.06(-0.82%)
Jun 23, 2021 7.030 7.450 6.980 7.290 597,090 +0.28(+3.99%)
Jun 22, 2021 7.260 7.430 7.000 7.010 1,038,642 -0.20(-2.77%)
Jun 21, 2021 7.750 7.790 7.050 7.210 1,307,100 -0.18(-2.44%)
Jun 18, 2021 8.000 8.320 7.270 7.390 2,304,873 -0.75(-9.21%)
Jun 17, 2021 8.800 8.810 8.135 8.140 1,290,245 -0.85(-9.45%)
Jun 16, 2021 10.08 10.16 8.420 8.990 1,750,243 -1.24(-12.12%)
Jun 15, 2021 10.42 10.46 9.900 10.23 517,568 -0.20(-1.92%)
Jun 14, 2021 10.84 11.08 10.22 10.43 441,673 -0.29(-2.71%)
Jun 11, 2021 10.98 10.99 10.32 10.72 632,723 -0.21(-1.92%)
Jun 10, 2021 10.36 11.23 10.31 10.93 1,529,539 +0.80(+7.90%)
Jun 09, 2021 10.19 10.59 10.03 10.13 857,385 -0.11(-1.07%)
Jun 08, 2021 9.900 10.30 9.880 10.24 519,042 +0.36(+3.64%)
Jun 07, 2021 9.600 9.890 9.604 9.880 272,414 +0.28(+2.92%)
Jun 04, 2021 9.940 9.980 9.580 9.600 421,313 -0.25(-2.54%)
Jun 03, 2021 9.850 9.960 9.490 9.850 466,845 -0.01(-0.10%)
Jun 02, 2021 9.520 9.940 9.350 9.860 790,363 +0.03(+0.31%)
Jun 01, 2021 8.750 9.890 8.660 9.830 3,115,538 +1.61(+19.59%)
May 28, 2021 8.400 8.738 8.195 8.220 334,568 -0.18(-2.14%)
May 27, 2021 8.330 8.510 8.200 8.400 267,214 +0.17(+2.07%)
May 26, 2021 7.930 8.270 7.920 8.230 236,993 +0.35(+4.44%)
May 25, 2021 7.970 8.010 7.790 7.880 200,412 -0.10(-1.25%)
May 24, 2021 8.100 8.130 7.740 7.980 261,815 -0.10(-1.24%)
May 21, 2021 8.250 8.250 8.060 8.080 217,413 -0.11(-1.34%)
May 20, 2021 8.340 8.390 8.060 8.190 183,963 -0.11(-1.33%)
May 19, 2021 8.150 8.320 8.000 8.300 337,126 +0.02(+0.24%)
May 18, 2021 7.600 8.430 7.520 8.280 475,592 +0.84(+11.29%)
May 17, 2021 7.740 7.850 7.250 7.440 527,413 -0.16(-2.11%)
May 14, 2021 7.485 7.650 7.485 7.600 290,910 +0.13(+1.74%)
May 13, 2021 7.240 7.530 7.240 7.470 333,361 +0.24(+3.32%)
May 12, 2021 7.160 7.400 7.050 7.230 223,303 +0.04(+0.56%)
May 11, 2021 7.030 7.230 6.940 7.190 258,955 +0.03(+0.42%)
May 10, 2021 7.300 7.300 7.040 7.160 281,771 -0.18(-2.45%)
May 07, 2021 7.320 7.447 7.220 7.340 149,715 +0.08(+1.10%)
May 06, 2021 7.210 7.290 7.110 7.260 248,562 +0.06(+0.83%)
May 05, 2021 7.330 7.330 7.140 7.200 241,203 -0.11(-1.50%)
May 04, 2021 7.560 7.560 7.160 7.310 289,403 -0.27(-3.56%)
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.