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 (%)
Sep 20, 2023 2.230 0 +0.04(+1.83%)
Sep 19, 2023 2.190 2.200 2.180 2.190 5,142,883 +0.00(+0.00%)
Sep 18, 2023 2.190 2.208 2.180 2.190 3,317,150 +0.01(+0.46%)
Sep 15, 2023 2.200 2.200 2.180 2.180 700,467 -0.01(-0.46%)
Sep 14, 2023 2.210 2.210 2.190 2.190 230,353 -0.01(-0.45%)
Sep 13, 2023 2.210 2.220 2.200 2.200 1,368,617 -0.01(-0.45%)
Sep 12, 2023 2.210 2.220 2.210 2.210 248,557 +0.00(+0.00%)
Sep 11, 2023 2.220 2.225 2.210 2.210 345,668 -0.01(-0.45%)
Sep 08, 2023 2.210 2.220 2.210 2.220 122,174 +0.00(+0.00%)
Sep 07, 2023 2.200 2.220 2.200 2.220 391,731 +0.02(+0.91%)
Sep 06, 2023 2.220 2.220 2.200 2.200 149,854 -0.02(-0.90%)
Sep 05, 2023 2.200 2.220 2.190 2.220 591,739 +0.03(+1.37%)
Sep 01, 2023 2.210 2.230 2.190 2.190 250,382 -0.02(-0.90%)
Aug 31, 2023 2.200 2.220 2.190 2.210 535,969 +0.01(+0.45%)
Aug 30, 2023 2.190 2.225 2.190 2.200 260,187 -0.01(-0.45%)
Aug 29, 2023 2.190 2.210 2.190 2.210 322,274 +0.02(+0.91%)
Aug 28, 2023 2.190 2.210 2.180 2.190 231,192 -0.01(-0.45%)
Aug 25, 2023 2.200 2.212 2.190 2.200 232,385 +0.00(+0.00%)
Aug 24, 2023 2.190 2.210 2.180 2.200 452,820 +0.02(+0.92%)
Aug 23, 2023 2.180 2.190 2.180 2.180 93,833 +0.00(+0.00%)
Aug 22, 2023 2.180 2.190 2.180 2.180 412,482 +0.01(+0.23%)
Aug 21, 2023 2.200 2.210 2.170 2.175 310,124 -0.04(-1.58%)
Aug 18, 2023 2.180 2.210 2.180 2.210 435,545 +0.02(+0.91%)
Aug 17, 2023 2.190 2.210 2.180 2.190 543,572 +0.01(+0.46%)
Aug 16, 2023 2.180 2.190 2.180 2.180 130,575 -0.01(-0.46%)
Aug 15, 2023 2.180 2.190 2.180 2.190 186,977 +0.01(+0.46%)
Aug 14, 2023 2.180 2.190 2.180 2.180 229,851 +0.00(+0.00%)
Aug 11, 2023 2.190 2.195 2.180 2.180 627,630 -0.02(-0.91%)
Aug 10, 2023 2.190 2.200 2.190 2.200 102,984 +0.01(+0.46%)
Aug 09, 2023 2.200 2.220 2.190 2.190 400,047 -0.00(-0.23%)
Aug 08, 2023 2.190 2.200 2.190 2.195 169,591 -0.01(-0.23%)
Aug 07, 2023 2.210 2.220 2.200 2.200 272,243 -0.02(-0.90%)
Aug 04, 2023 2.210 2.230 2.200 2.220 441,668 +0.02(+0.91%)
Aug 03, 2023 2.200 2.230 2.200 2.200 709,162 -0.02(-0.90%)
Aug 02, 2023 2.190 2.230 2.190 2.220 368,856 +0.01(+0.45%)
Aug 01, 2023 2.190 2.240 2.180 2.210 534,692 +0.01(+0.45%)
Jul 31, 2023 2.180 2.210 2.175 2.200 1,375,702 +0.02(+0.69%)
Jul 28, 2023 2.190 2.200 2.180 2.185 251,806 -0.00(-0.23%)
Jul 27, 2023 2.180 2.205 2.179 2.190 518,773 +0.01(+0.46%)
Jul 26, 2023 2.180 2.190 2.170 2.180 202,379 +0.00(+0.00%)
Jul 25, 2023 2.180 2.190 2.180 2.180 109,886 +0.00(+0.00%)
Jul 24, 2023 2.180 2.190 2.180 2.180 77,401 -0.01(-0.46%)
Jul 21, 2023 2.190 2.190 2.180 2.190 565,451 +0.00(+0.00%)
Jul 20, 2023 2.190 2.200 2.180 2.190 508,019 +0.00(+0.00%)
Jul 19, 2023 2.190 2.200 2.185 2.190 219,292 +0.00(+0.00%)
Jul 18, 2023 2.190 2.200 2.180 2.190 375,186 +0.00(+0.00%)
Jul 17, 2023 2.200 2.205 2.180 2.190 661,984 -0.01(-0.45%)
Jul 14, 2023 2.200 2.210 2.190 2.200 205,280 +0.00(+0.00%)
Jul 13, 2023 2.190 2.210 2.190 2.200 217,956 +0.00(+0.00%)
Jul 12, 2023 2.200 2.210 2.185 2.200 386,300 +0.01(+0.46%)
Jul 11, 2023 2.190 2.190 2.180 2.190 229,477 +0.01(+0.46%)
Jul 10, 2023 2.200 2.210 2.180 2.180 268,560 -0.01(-0.46%)
Jul 07, 2023 2.200 2.210 2.180 2.190 510,566 +0.00(+0.00%)
Jul 06, 2023 2.210 2.220 2.180 2.190 2,173,468 -0.03(-1.35%)
Jul 05, 2023 2.200 2.230 2.190 2.220 324,201 +0.01(+0.45%)
Jul 03, 2023 2.190 2.220 2.190 2.210 460,136 +0.00(+0.00%)
Jun 30, 2023 2.190 2.220 2.180 2.210 675,152 +0.02(+0.91%)
Jun 29, 2023 2.200 2.225 2.170 2.190 773,027 -0.02(-0.90%)
Jun 28, 2023 2.210 2.220 2.200 2.210 526,870 -0.02(-0.90%)
Jun 27, 2023 2.180 2.230 2.180 2.230 1,275,151 +0.04(+1.83%)
Jun 26, 2023 2.200 2.220 2.170 2.190 1,358,960 -0.02(-0.90%)
Jun 23, 2023 2.190 2.210 2.190 2.210 779,995 +0.02(+0.68%)
Jun 22, 2023 2.200 2.220 2.190 2.195 842,634 -0.02(-0.68%)
Jun 21, 2023 2.190 2.210 2.185 2.210 1,043,750 +0.02(+0.91%)
Jun 20, 2023 2.190 2.200 2.170 2.190 1,421,056 +0.01(+0.46%)
Jun 16, 2023 2.190 2.200 2.180 2.180 782,796 -0.01(-0.46%)
Jun 15, 2023 2.180 2.190 2.180 2.190 460,438 +0.00(+0.00%)
Jun 14, 2023 2.180 2.200 2.180 2.190 893,491 +0.00(+0.00%)
Jun 13, 2023 2.190 2.190 2.170 2.190 718,093 +0.00(+0.00%)
Jun 12, 2023 2.170 2.190 2.170 2.190 750,294 +0.02(+0.92%)
Jun 09, 2023 2.200 2.209 2.170 2.170 3,103,568 -0.02(-1.14%)
Jun 08, 2023 2.230 2.230 2.190 2.195 1,614,885 -0.06(-2.88%)
Jun 07, 2023 2.180 2.260 2.170 2.260 8,899,744 +0.09(+4.15%)
Jun 06, 2023 2.210 2.260 2.150 2.170 10,469,229 +0.21(+10.71%)
Jun 05, 2023 1.930 1.980 1.835 1.960 276,424 +0.04(+2.08%)
Jun 02, 2023 1.900 1.940 1.800 1.920 459,119 +0.06(+3.23%)
Jun 01, 2023 1.530 1.910 1.520 1.860 2,249,955 +0.33(+21.57%)
May 31, 2023 1.550 1.620 1.490 1.530 222,965 -0.02(-1.29%)
May 30, 2023 1.630 1.650 1.530 1.550 137,081 -0.03(-1.90%)
May 26, 2023 1.620 1.650 1.570 1.580 145,952 -0.04(-2.47%)
May 25, 2023 1.760 1.760 1.605 1.620 212,515 -0.14(-7.95%)
May 24, 2023 1.850 1.850 1.730 1.760 226,748 -0.12(-6.38%)
May 23, 2023 1.910 1.980 1.870 1.880 120,081 -0.03(-1.57%)
May 22, 2023 1.850 1.960 1.850 1.910 229,060 +0.09(+4.95%)
May 19, 2023 1.870 1.930 1.750 1.820 308,476 -0.06(-3.19%)
May 18, 2023 1.890 1.910 1.825 1.880 144,475 -0.01(-0.53%)
May 17, 2023 1.840 1.900 1.780 1.890 220,832 +0.06(+3.28%)
May 16, 2023 1.950 1.950 1.780 1.830 299,511 -0.12(-6.15%)
May 15, 2023 1.930 2.000 1.900 1.950 243,885 +0.04(+2.09%)
May 12, 2023 1.840 1.962 1.800 1.910 359,923 +0.09(+4.95%)
May 11, 2023 1.850 1.900 1.800 1.820 209,395 -0.05(-2.67%)
May 10, 2023 1.700 1.940 1.610 1.870 555,373 +0.18(+10.65%)
May 09, 2023 1.720 1.790 1.610 1.690 407,900 -0.11(-6.11%)
May 08, 2023 1.770 1.860 1.710 1.800 463,218 +0.06(+3.45%)
May 05, 2023 1.650 1.765 1.600 1.740 515,016 +0.16(+10.13%)
May 04, 2023 1.620 1.630 1.570 1.580 498,264 -0.09(-5.39%)
May 03, 2023 1.560 1.730 1.560 1.670 1,020,008 +0.12(+7.74%)
May 02, 2023 1.590 1.620 1.550 1.550 289,552 -0.03(-1.90%)
May 01, 2023 1.600 1.645 1.540 1.580 221,885 -0.01(-0.63%)
Apr 28, 2023 1.530 1.620 1.450 1.590 450,174 +0.07(+4.61%)
Apr 27, 2023 1.600 1.600 1.500 1.520 474,729 -0.08(-5.00%)
Apr 26, 2023 1.700 1.720 1.540 1.600 641,254 -0.09(-5.33%)
Apr 25, 2023 1.850 1.900 1.680 1.690 772,603 -0.15(-8.15%)
Apr 24, 2023 2.390 2.450 1.830 1.840 1,852,693 -0.65(-26.10%)
Apr 21, 2023 2.270 2.530 2.270 2.490 313,105 +0.22(+9.69%)
Apr 20, 2023 2.410 2.470 2.190 2.270 590,505 -0.17(-6.78%)
Apr 19, 2023 2.490 2.510 2.430 2.435 391,384 -0.06(-2.60%)
Apr 18, 2023 2.700 2.700 2.500 2.500 425,260 -0.19(-7.06%)
Apr 17, 2023 2.780 2.800 2.630 2.690 451,922 -0.03(-1.10%)
Apr 14, 2023 2.670 2.780 2.650 2.720 261,152 -0.01(-0.37%)
Apr 13, 2023 2.750 2.805 2.670 2.730 246,744 -0.01(-0.36%)
Apr 12, 2023 2.580 2.770 2.580 2.740 489,161 +0.13(+4.98%)
Apr 11, 2023 2.550 2.730 2.535 2.610 550,260 +0.04(+1.56%)
Apr 10, 2023 2.600 2.600 2.460 2.570 368,104 -0.08(-3.02%)
Apr 06, 2023 2.590 2.741 2.536 2.650 433,147 -0.02(-0.75%)
Apr 05, 2023 2.740 2.740 2.410 2.670 934,857 -0.06(-2.20%)
Apr 04, 2023 2.780 2.810 2.500 2.730 1,021,959 -0.07(-2.50%)
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.