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, 2023 2.580 2.800 2.380 2.540 5,822,353 +0.42(+19.81%)
Mar 30, 2023 2.080 2.180 2.010 2.120 631,152 +0.17(+8.72%)
Mar 29, 2023 1.900 1.985 1.840 1.950 423,405 +0.02(+1.04%)
Mar 28, 2023 1.860 1.965 1.850 1.930 343,738 +0.04(+2.12%)
Mar 27, 2023 1.700 1.930 1.670 1.890 518,022 +0.24(+14.55%)
Mar 24, 2023 1.690 1.710 1.620 1.650 465,024 -0.04(-2.37%)
Mar 23, 2023 1.830 1.830 1.670 1.690 558,987 -0.11(-6.37%)
Mar 22, 2023 1.730 1.810 1.585 1.805 2,210,645 -0.06(-2.96%)
Mar 21, 2023 1.450 1.920 1.370 1.860 7,061,600 +0.49(+35.77%)
Mar 20, 2023 1.600 1.605 1.340 1.370 612,866 -0.17(-11.04%)
Mar 17, 2023 1.480 1.552 1.450 1.540 903,442 +0.06(+4.05%)
Mar 16, 2023 1.690 1.700 1.290 1.480 3,607,433 -0.43(-22.51%)
Mar 15, 2023 1.910 2.000 1.870 1.910 293,894 -0.04(-2.05%)
Mar 14, 2023 1.960 1.990 1.770 1.950 775,248 +0.19(+10.80%)
Mar 13, 2023 1.660 1.760 1.640 1.760 254,579 +0.10(+6.02%)
Mar 10, 2023 1.680 1.680 1.585 1.660 411,443 -0.03(-1.78%)
Mar 09, 2023 1.780 1.795 1.660 1.690 235,812 -0.09(-5.06%)
Mar 08, 2023 1.870 1.910 1.780 1.780 134,624 -0.10(-5.32%)
Mar 07, 2023 1.920 1.960 1.870 1.880 182,900 -0.04(-2.08%)
Mar 06, 2023 1.810 1.940 1.800 1.920 242,016 +0.13(+7.26%)
Mar 03, 2023 1.770 1.810 1.770 1.790 106,173 +0.02(+1.13%)
Mar 02, 2023 1.760 1.788 1.740 1.770 87,955 +0.00(+0.00%)
Mar 01, 2023 1.750 1.780 1.740 1.770 104,717 +0.02(+1.14%)
Feb 28, 2023 1.760 1.760 1.700 1.750 128,437 +0.02(+1.16%)
Feb 27, 2023 1.720 1.770 1.680 1.730 246,154 +0.01(+0.58%)
Feb 24, 2023 1.790 1.805 1.700 1.720 482,865 -0.10(-5.49%)
Feb 23, 2023 1.850 1.880 1.790 1.820 203,623 -0.04(-2.15%)
Feb 22, 2023 1.890 1.890 1.840 1.860 204,694 -0.02(-1.06%)
Feb 21, 2023 1.900 1.920 1.870 1.880 117,909 -0.03(-1.57%)
Feb 17, 2023 1.940 1.950 1.900 1.910 266,410 -0.02(-1.04%)
Feb 16, 2023 1.950 1.980 1.930 1.930 122,288 -0.07(-3.50%)
Feb 15, 2023 1.980 2.010 1.980 2.000 51,090 +0.01(+0.50%)
Feb 14, 2023 1.960 2.030 1.960 1.990 58,156 +0.01(+0.51%)
Feb 13, 2023 1.980 2.010 1.940 1.980 142,011 +0.00(+0.00%)
Feb 10, 2023 2.000 2.010 1.960 1.980 236,091 -0.04(-1.98%)
Feb 09, 2023 2.130 2.195 2.000 2.020 163,066 -0.05(-2.42%)
Feb 08, 2023 2.100 2.130 2.050 2.070 109,048 -0.05(-2.36%)
Feb 07, 2023 2.120 2.180 2.100 2.120 128,477 -0.03(-1.40%)
Feb 06, 2023 2.220 2.270 2.120 2.150 218,959 -0.08(-3.59%)
Feb 03, 2023 2.250 2.310 2.210 2.230 204,053 -0.04(-1.76%)
Feb 02, 2023 2.190 2.275 2.145 2.270 294,481 +0.13(+6.07%)
Feb 01, 2023 2.160 2.185 2.080 2.140 195,409 -0.03(-1.38%)
Jan 31, 2023 2.080 2.180 2.070 2.170 143,864 +0.10(+4.83%)
Jan 30, 2023 2.050 2.130 2.030 2.070 198,454 -0.02(-0.96%)
Jan 27, 2023 2.100 2.140 2.065 2.090 205,393 -0.02(-0.95%)
Jan 26, 2023 2.080 2.110 1.990 2.110 185,774 +0.06(+2.93%)
Jan 25, 2023 2.060 2.100 1.900 2.050 506,317 -0.04(-1.91%)
Jan 24, 2023 2.170 2.200 2.070 2.090 268,346 -0.11(-5.00%)
Jan 23, 2023 2.150 2.240 2.130 2.200 293,651 +0.09(+4.27%)
Jan 20, 2023 2.050 2.130 2.000 2.110 170,052 +0.07(+3.43%)
Jan 19, 2023 2.140 2.170 2.030 2.040 318,900 -0.09(-4.23%)
Jan 18, 2023 2.370 2.450 2.080 2.130 665,264 -0.19(-8.19%)
Jan 17, 2023 2.390 2.410 2.315 2.320 183,539 -0.08(-3.33%)
Jan 13, 2023 2.390 2.480 2.370 2.400 484,397 -0.02(-0.83%)
Jan 12, 2023 2.280 2.425 2.252 2.420 173,997 +0.13(+5.68%)
Jan 11, 2023 2.300 2.300 2.230 2.290 227,504 +0.02(+0.88%)
Jan 10, 2023 2.230 2.301 2.230 2.270 216,894 +0.01(+0.44%)
Jan 09, 2023 2.240 2.360 2.220 2.260 361,886 +0.03(+1.35%)
Jan 06, 2023 2.200 2.240 2.130 2.230 289,255 +0.05(+2.29%)
Jan 05, 2023 2.010 2.220 1.920 2.180 654,013 +0.22(+11.22%)
Jan 04, 2023 1.860 2.010 1.830 1.960 201,505 +0.10(+5.38%)
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.