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, 2019 7.050 7.160 6.140 6.480 1,183,598 -0.72(-10.00%)
Feb 27, 2019 7.230 7.340 7.080 7.200 354,865 -0.03(-0.41%)
Feb 26, 2019 7.220 7.310 7.130 7.230 193,801 +0.00(+0.00%)
Feb 25, 2019 7.250 7.390 7.186 7.230 319,217 +0.07(+0.98%)
Feb 22, 2019 7.000 7.200 6.970 7.160 177,900 +0.19(+2.73%)
Feb 21, 2019 7.110 7.150 6.950 6.970 224,962 -0.17(-2.38%)
Feb 20, 2019 7.230 7.294 7.020 7.140 146,015 -0.08(-1.11%)
Feb 19, 2019 7.270 7.380 7.160 7.220 199,651 -0.01(-0.14%)
Feb 15, 2019 7.230 7.345 7.081 7.230 278,100 +0.05(+0.70%)
Feb 14, 2019 7.200 7.319 7.100 7.180 129,445 -0.06(-0.83%)
Feb 13, 2019 7.060 7.330 7.030 7.240 295,380 +0.15(+2.12%)
Feb 12, 2019 7.020 7.120 6.980 7.090 213,412 +0.07(+1.00%)
Feb 11, 2019 6.740 7.030 6.680 7.020 223,752 +0.34(+5.09%)
Feb 08, 2019 6.700 6.780 6.560 6.680 310,500 -0.04(-0.60%)
Feb 07, 2019 7.140 7.140 6.650 6.720 461,255 -0.19(-2.75%)
Feb 06, 2019 6.730 7.050 6.650 6.910 407,179 +0.18(+2.67%)
Feb 05, 2019 6.900 6.950 6.620 6.730 298,709 -0.19(-2.75%)
Feb 04, 2019 6.690 6.950 6.645 6.920 259,066 +0.21(+3.13%)
Feb 01, 2019 6.770 6.820 6.650 6.710 199,700 -0.04(-0.52%)
Jan 31, 2019 6.680 6.860 6.610 6.745 214,938 +0.12(+1.73%)
Jan 30, 2019 6.550 6.740 6.470 6.630 355,164 +0.13(+2.00%)
Jan 29, 2019 6.430 6.570 6.350 6.500 229,806 +0.11(+1.72%)
Jan 28, 2019 6.790 6.835 6.330 6.390 290,811 -0.49(-7.12%)
Jan 25, 2019 6.670 6.890 6.540 6.880 286,300 +0.23(+3.46%)
Jan 24, 2019 6.550 6.710 6.500 6.650 216,987 +0.10(+1.53%)
Jan 23, 2019 6.550 6.700 6.400 6.550 164,969 +0.02(+0.31%)
Jan 22, 2019 6.730 6.754 6.410 6.530 353,804 -0.19(-2.83%)
Jan 18, 2019 6.510 6.810 6.470 6.720 349,800 +0.21(+3.23%)
Jan 17, 2019 6.630 6.660 6.460 6.510 319,896 -0.10(-1.51%)
Jan 16, 2019 6.640 6.695 6.390 6.610 575,655 +0.24(+3.77%)
Jan 15, 2019 6.320 6.450 6.270 6.370 246,081 +0.06(+0.95%)
Jan 14, 2019 6.200 6.410 6.112 6.310 280,485 +0.07(+1.12%)
Jan 11, 2019 6.100 6.290 6.030 6.240 233,300 +0.11(+1.79%)
Jan 10, 2019 6.100 6.180 6.000 6.130 160,425 +0.01(+0.16%)
Jan 09, 2019 6.040 6.260 5.920 6.120 298,772 +0.08(+1.32%)
Jan 08, 2019 5.970 6.172 5.846 6.040 451,378 +0.12(+2.03%)
Jan 07, 2019 5.690 5.990 5.690 5.920 497,577 +0.30(+5.34%)
Jan 04, 2019 5.680 5.800 5.570 5.620 420,800 +0.02(+0.36%)
Jan 03, 2019 5.550 5.990 5.520 5.600 482,276 +0.03(+0.54%)
Jan 02, 2019 5.110 5.750 5.110 5.570 608,120 +0.44(+8.58%)
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%)
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.