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, 2020 3.120 3.220 2.950 3.150 643,528 +0.03(+0.96%)
Mar 30, 2020 3.250 3.300 3.019 3.120 297,980 -0.07(-2.19%)
Mar 27, 2020 3.210 3.530 3.065 3.190 785,100 +0.00(+0.00%)
Mar 26, 2020 3.210 3.465 3.150 3.190 513,257 +0.03(+0.95%)
Mar 25, 2020 3.210 3.380 3.040 3.160 611,001 -0.04(-1.25%)
Mar 24, 2020 3.000 3.245 2.830 3.200 733,785 +0.35(+12.28%)
Mar 23, 2020 2.960 3.160 2.650 2.850 1,164,698 -0.04(-1.38%)
Mar 20, 2020 3.380 3.400 2.890 2.890 932,200 -0.44(-13.21%)
Mar 19, 2020 3.400 3.520 3.100 3.330 801,684 -0.10(-2.92%)
Mar 18, 2020 2.930 3.430 2.520 3.430 1,151,652 +0.34(+11.00%)
Mar 17, 2020 2.700 3.120 2.530 3.090 1,013,236 +0.42(+15.73%)
Mar 16, 2020 2.600 3.030 2.500 2.670 1,304,189 -0.25(-8.56%)
Mar 13, 2020 3.250 3.350 2.800 2.920 1,244,900 -0.22(-7.01%)
Mar 12, 2020 3.650 3.840 3.130 3.140 1,472,222 -0.75(-19.28%)
Mar 11, 2020 3.920 4.070 3.760 3.890 799,798 -0.05(-1.27%)
Mar 10, 2020 4.060 4.240 3.810 3.940 1,098,779 -0.08(-1.99%)
Mar 09, 2020 4.490 4.660 4.010 4.020 989,311 -0.65(-13.92%)
Mar 06, 2020 4.810 4.980 4.530 4.670 933,200 -0.19(-3.91%)
Mar 05, 2020 4.590 4.970 4.510 4.860 675,138 +0.25(+5.42%)
Mar 04, 2020 4.540 4.700 4.420 4.610 730,491 +0.04(+0.88%)
Mar 03, 2020 5.000 5.050 4.470 4.570 1,354,716 -0.40(-8.05%)
Mar 02, 2020 4.880 5.280 4.710 4.970 1,753,483 +0.19(+3.97%)
Feb 28, 2020 4.380 4.790 4.350 4.780 1,958,400 +0.45(+10.39%)
Feb 27, 2020 4.430 4.980 4.190 4.330 3,737,222 +0.01(+0.23%)
Feb 26, 2020 3.610 4.400 3.610 4.320 3,230,682 +0.72(+20.00%)
Feb 25, 2020 3.550 3.640 3.320 3.600 755,409 +0.08(+2.27%)
Feb 24, 2020 3.600 3.600 3.380 3.520 503,927 -0.03(-0.85%)
Feb 21, 2020 3.590 3.640 3.515 3.550 520,400 -0.04(-1.11%)
Feb 20, 2020 3.500 3.630 3.420 3.590 349,227 +0.08(+2.28%)
Feb 19, 2020 3.500 3.570 3.460 3.510 235,693 +0.01(+0.29%)
Feb 18, 2020 3.460 3.520 3.410 3.500 398,551 +0.06(+1.74%)
Feb 14, 2020 3.750 3.770 3.425 3.440 563,700 -0.26(-7.03%)
Feb 13, 2020 3.800 3.840 3.640 3.700 854,944 -0.10(-2.63%)
Feb 12, 2020 3.810 3.870 3.720 3.800 506,575 +0.01(+0.26%)
Feb 11, 2020 3.660 3.890 3.630 3.790 782,068 +0.13(+3.55%)
Feb 10, 2020 3.670 3.707 3.570 3.660 362,199 -0.01(-0.27%)
Feb 07, 2020 3.580 3.730 3.540 3.670 380,200 +0.04(+1.10%)
Feb 06, 2020 3.670 3.710 3.540 3.630 326,696 -0.03(-0.82%)
Feb 05, 2020 3.500 3.750 3.500 3.660 711,080 +0.16(+4.57%)
Feb 04, 2020 3.480 3.530 3.420 3.500 518,764 +0.06(+1.74%)
Feb 03, 2020 3.440 3.510 3.305 3.440 525,175 +0.08(+2.38%)
Jan 31, 2020 3.340 3.400 3.280 3.360 333,600 +0.00(+0.00%)
Jan 30, 2020 3.450 3.480 3.330 3.360 485,242 -0.11(-3.17%)
Jan 29, 2020 3.490 3.550 3.360 3.470 547,674 -0.02(-0.57%)
Jan 28, 2020 3.540 3.590 3.420 3.490 504,008 -0.02(-0.57%)
Jan 27, 2020 3.440 3.630 3.420 3.510 427,541 -0.01(-0.28%)
Jan 24, 2020 3.640 3.685 3.440 3.520 923,000 -0.11(-3.03%)
Jan 23, 2020 3.640 3.730 3.490 3.630 660,664 -0.03(-0.82%)
Jan 22, 2020 3.630 3.760 3.580 3.660 749,341 +0.03(+0.83%)
Jan 21, 2020 3.690 3.725 3.580 3.630 727,433 -0.01(-0.27%)
Jan 17, 2020 3.880 3.910 3.585 3.640 1,045,700 -0.16(-4.21%)
Jan 16, 2020 3.720 4.000 3.710 3.800 1,268,503 +0.12(+3.26%)
Jan 15, 2020 3.650 3.850 3.620 3.680 1,554,857 +0.04(+1.10%)
Jan 14, 2020 3.820 3.890 3.580 3.640 2,070,083 -0.21(-5.33%)
Jan 13, 2020 4.150 4.210 3.830 3.845 1,534,730 -0.25(-6.22%)
Jan 10, 2020 4.280 4.310 4.100 4.100 1,626,800 -0.19(-4.43%)
Jan 09, 2020 4.210 4.390 4.130 4.290 1,858,976 +0.12(+2.88%)
Jan 08, 2020 4.230 4.280 4.120 4.170 1,167,364 +0.02(+0.48%)
Jan 07, 2020 4.000 4.250 4.000 4.150 802,823 +0.15(+3.75%)
Jan 06, 2020 3.950 4.125 3.930 4.000 703,439 +0.08(+2.04%)
Jan 03, 2020 3.910 4.030 3.810 3.920 438,000 -0.07(-1.75%)
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.