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 (%)
Feb 28, 2022 3.560 3.620 3.500 3.520 213,621 -0.05(-1.40%)
Feb 25, 2022 3.630 3.635 3.530 3.570 244,279 -0.05(-1.38%)
Feb 24, 2022 3.400 3.660 3.330 3.620 224,883 +0.10(+2.84%)
Feb 23, 2022 3.690 3.700 3.520 3.520 264,330 -0.17(-4.61%)
Feb 22, 2022 3.710 3.790 3.610 3.690 431,994 -0.07(-1.86%)
Feb 18, 2022 3.760 0 +0.03(+0.80%)
Feb 17, 2022 3.890 3.990 3.670 3.730 264,317 -0.16(-4.11%)
Feb 16, 2022 3.960 3.975 3.810 3.890 234,022 -0.11(-2.75%)
Feb 15, 2022 3.810 4.050 3.790 4.000 400,594 +0.25(+6.67%)
Feb 14, 2022 3.720 3.790 3.610 3.750 446,310 +0.03(+0.81%)
Feb 11, 2022 3.960 4.020 3.690 3.720 742,508 -0.27(-6.77%)
Feb 10, 2022 4.090 4.250 3.940 3.990 482,394 +0.02(+0.50%)
Feb 09, 2022 4.130 4.170 3.940 3.970 665,403 -0.12(-2.93%)
Feb 08, 2022 4.090 4.210 4.040 4.090 242,766 -0.01(-0.24%)
Feb 07, 2022 4.070 4.180 4.015 4.100 142,163 +0.04(+0.99%)
Feb 04, 2022 3.960 4.110 3.900 4.060 218,501 +0.08(+2.01%)
Feb 03, 2022 4.060 3.935 3.980 122,956 -0.13(-3.16%)
Feb 02, 2022 4.290 4.290 4.085 4.110 120,176 -0.20(-4.64%)
Feb 01, 2022 4.050 4.370 4.050 4.310 303,130 +0.26(+6.42%)
Jan 31, 2022 3.710 4.050 289,465 +0.32(+8.72%)
Jan 28, 2022 3.570 3.850 3.540 3.725 520,762 +0.10(+2.90%)
Jan 27, 2022 3.840 3.880 3.590 3.620 460,216 -0.15(-3.98%)
Jan 26, 2022 3.980 4.160 3.740 3.770 737,151 -0.19(-4.80%)
Jan 25, 2022 3.970 4.000 3.780 3.960 355,041 -0.05(-1.25%)
Jan 24, 2022 3.910 4.020 3.801 4.010 295,705 +0.02(+0.50%)
Jan 21, 2022 4.080 4.100 3.900 3.990 398,520 -0.10(-2.44%)
Jan 20, 2022 4.150 4.420 4.070 4.090 323,083 -0.16(-3.76%)
Jan 19, 2022 4.290 4.400 4.230 4.250 188,028 -0.06(-1.39%)
Jan 18, 2022 4.440 4.440 4.250 4.310 197,998 -0.16(-3.58%)
Jan 14, 2022 4.470 0 +0.04(+0.90%)
Jan 13, 2022 4.460 4.520 4.395 4.430 209,578 -0.05(-1.12%)
Jan 12, 2022 4.600 4.700 4.470 4.480 270,557 -0.16(-3.45%)
Jan 11, 2022 4.720 4.800 4.630 4.640 155,979 -0.13(-2.73%)
Jan 10, 2022 4.500 4.790 4.350 4.770 397,321 +0.28(+6.24%)
Jan 07, 2022 4.500 4.550 4.340 4.490 288,002 -0.02(-0.44%)
Jan 06, 2022 4.480 4.575 4.370 4.510 255,818 -0.01(-0.22%)
Jan 05, 2022 4.620 4.777 4.490 4.520 228,344 -0.07(-1.53%)
Jan 04, 2022 4.650 4.680 4.470 4.590 267,574 -0.01(-0.22%)
Jan 03, 2022 4.645 4.670 4.446 4.600 235,816 +0.11(+2.45%)
Dec 31, 2021 4.450 4.528 4.430 4.490 215,994 +0.04(+0.90%)
Dec 30, 2021 4.320 4.531 4.320 4.450 247,678 +0.09(+2.06%)
Dec 29, 2021 4.300 4.360 4.150 4.360 312,643 +0.04(+0.93%)
Dec 28, 2021 4.240 4.449 4.190 4.320 336,919 +0.05(+1.17%)
Dec 27, 2021 4.430 4.480 4.220 4.270 265,130 -0.22(-4.90%)
Dec 23, 2021 4.490 4.625 4.465 4.490 311,935 -0.04(-0.88%)
Dec 22, 2021 4.490 4.550 4.420 4.530 130,065 +0.02(+0.44%)
Dec 21, 2021 4.510 4.609 4.420 4.510 177,131 +0.02(+0.45%)
Dec 20, 2021 4.480 4.535 4.300 4.490 158,506 +0.01(+0.22%)
Dec 17, 2021 4.440 4.670 4.300 4.480 669,950 -0.02(-0.44%)
Dec 16, 2021 4.380 4.950 4.360 4.500 711,661 +0.23(+5.39%)
Dec 15, 2021 4.250 4.360 4.110 4.270 469,906 +0.05(+1.18%)
Dec 14, 2021 4.400 4.490 4.200 4.220 270,725 -0.20(-4.52%)
Dec 13, 2021 4.530 4.590 4.310 4.420 253,537 -0.08(-1.78%)
Dec 10, 2021 4.600 4.700 4.470 4.500 299,788 -0.09(-1.96%)
Dec 09, 2021 4.670 4.700 4.550 4.590 210,013 -0.03(-0.65%)
Dec 08, 2021 4.550 4.700 4.460 4.620 132,408 +0.07(+1.54%)
Dec 07, 2021 4.310 4.590 4.285 4.550 207,271 +0.27(+6.31%)
Dec 06, 2021 4.080 4.360 4.050 4.280 272,254 +0.20(+4.90%)
Dec 03, 2021 4.130 4.200 4.050 4.080 201,045 -0.06(-1.45%)
Dec 02, 2021 4.100 4.370 4.050 4.140 209,832 +0.07(+1.72%)
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.