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 (%)
Aug 31, 2021 5.550 5.640 5.510 5.560 395,368 +0.02(+0.36%)
Aug 30, 2021 5.540 5.640 5.460 5.540 219,185 +0.01(+0.18%)
Aug 27, 2021 5.420 5.680 5.420 5.530 238,050 +0.15(+2.79%)
Aug 26, 2021 5.450 5.590 5.364 5.380 143,325 -0.11(-2.00%)
Aug 25, 2021 5.450 5.650 5.420 5.490 282,116 +0.05(+0.92%)
Aug 24, 2021 5.430 5.510 5.365 5.440 493,055 +0.01(+0.18%)
Aug 23, 2021 5.060 5.490 5.053 5.430 459,256 +0.40(+7.95%)
Aug 20, 2021 4.990 5.100 4.750 5.030 547,487 +0.01(+0.20%)
Aug 19, 2021 5.120 5.197 4.700 5.020 1,014,391 -0.19(-3.65%)
Aug 18, 2021 5.380 5.570 5.020 5.210 2,087,836 +0.02(+0.39%)
Aug 17, 2021 5.260 5.260 5.020 5.190 490,959 -0.07(-1.33%)
Aug 16, 2021 5.600 5.650 5.230 5.260 225,822 -0.35(-6.24%)
Aug 13, 2021 5.350 5.720 5.240 5.610 465,586 +0.24(+4.47%)
Aug 12, 2021 5.480 5.520 5.290 5.370 384,298 -0.15(-2.72%)
Aug 11, 2021 5.610 5.645 5.440 5.520 318,896 -0.04(-0.72%)
Aug 10, 2021 5.810 5.980 5.380 5.560 554,680 -0.24(-4.14%)
Aug 09, 2021 5.790 6.260 5.760 5.800 744,454 +0.02(+0.35%)
Aug 06, 2021 5.610 5.920 5.430 5.780 414,660 +0.20(+3.58%)
Aug 05, 2021 5.620 5.710 5.100 5.580 1,443,673 +0.15(+2.76%)
Aug 04, 2021 5.340 5.490 5.320 5.430 848,281 +0.09(+1.69%)
Aug 03, 2021 5.330 5.380 5.230 5.340 149,112 +0.01(+0.19%)
Aug 02, 2021 5.190 5.380 5.160 5.330 240,212 +0.13(+2.50%)
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%)
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.