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, 2022 2.980 3.055 2.920 2.970 350,436 +0.00(+0.00%)
Mar 30, 2022 3.000 3.040 2.945 2.970 308,154 -0.06(-1.98%)
Mar 29, 2022 3.050 3.070 2.985 3.030 431,112 +0.02(+0.66%)
Mar 28, 2022 2.940 3.050 2.890 3.010 978,099 +0.07(+2.38%)
Mar 25, 2022 3.070 3.100 2.910 2.940 539,927 -0.13(-4.23%)
Mar 24, 2022 3.060 3.140 3.050 3.070 285,164 +0.02(+0.66%)
Mar 23, 2022 3.180 3.200 3.040 3.050 347,478 -0.14(-4.39%)
Mar 22, 2022 3.220 3.290 3.090 3.190 309,247 +0.01(+0.31%)
Mar 21, 2022 3.180 3.370 3.120 3.180 657,194 +0.00(+0.00%)
Mar 18, 2022 3.270 3.280 3.090 3.180 589,726 -0.09(-2.75%)
Mar 17, 2022 3.150 3.430 3.040 3.270 466,860 +0.15(+4.81%)
Mar 16, 2022 3.140 3.190 2.920 3.120 923,923 +0.00(+0.00%)
Mar 15, 2022 3.240 3.250 3.100 3.120 293,021 -0.10(-3.26%)
Mar 14, 2022 3.310 3.400 3.080 3.225 656,532 -0.25(-7.33%)
Mar 11, 2022 3.500 3.520 3.400 3.480 279,794 -0.02(-0.57%)
Mar 10, 2022 3.700 3.700 3.420 3.500 244,863 -0.26(-6.91%)
Mar 09, 2022 3.440 3.790 3.440 3.760 330,758 +0.37(+10.91%)
Mar 08, 2022 3.370 3.540 3.300 3.390 164,941 +0.01(+0.30%)
Mar 07, 2022 3.320 3.385 3.220 3.380 266,790 +0.03(+0.90%)
Mar 04, 2022 3.350 3.420 3.310 3.350 223,603 -0.03(-0.89%)
Mar 03, 2022 3.510 3.580 3.320 3.380 248,045 -0.11(-3.15%)
Mar 02, 2022 3.670 3.670 3.475 3.490 244,534 -0.04(-1.13%)
Mar 01, 2022 3.520 3.600 3.440 3.530 252,671 +0.01(+0.28%)
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%)
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.