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 (%)
Jul 29, 2022 2.450 2.450 2.250 2.290 355,954 -0.07(-2.97%)
Jul 28, 2022 2.330 2.365 2.259 2.360 217,391 +0.05(+2.16%)
Jul 27, 2022 2.310 2.340 2.240 2.310 197,659 +0.00(+0.00%)
Jul 26, 2022 2.360 2.360 2.240 2.310 348,032 -0.05(-2.12%)
Jul 25, 2022 2.430 2.460 2.310 2.360 263,396 -0.02(-0.84%)
Jul 22, 2022 2.500 2.510 2.360 2.380 203,027 -0.12(-4.80%)
Jul 21, 2022 2.520 2.600 2.465 2.500 243,232 +0.00(+0.00%)
Jul 20, 2022 2.440 2.570 2.440 2.500 323,870 +0.06(+2.46%)
Jul 19, 2022 2.450 2.505 2.430 2.440 227,414 +0.00(+0.00%)
Jul 18, 2022 2.500 2.650 2.420 2.440 469,922 -0.03(-1.21%)
Jul 15, 2022 2.500 2.500 2.415 2.470 128,915 -0.03(-1.20%)
Jul 14, 2022 2.450 2.510 2.430 2.500 152,871 +0.02(+0.81%)
Jul 13, 2022 2.400 2.555 2.380 2.480 157,475 +0.03(+1.22%)
Jul 12, 2022 2.410 2.470 2.320 2.450 319,702 +0.03(+1.24%)
Jul 11, 2022 2.530 2.570 2.385 2.420 450,510 -0.12(-4.72%)
Jul 08, 2022 2.300 2.605 2.245 2.540 754,461 +0.26(+11.40%)
Jul 07, 2022 2.170 2.350 2.110 2.280 675,463 +0.15(+7.04%)
Jul 06, 2022 2.000 2.210 2.000 2.130 591,875 +0.12(+5.97%)
Jul 05, 2022 1.970 2.110 1.930 2.010 1,501,080 +0.05(+2.55%)
Jul 01, 2022 1.920 1.980 1.890 1.960 520,305 +0.03(+1.55%)
Jun 30, 2022 1.960 1.990 1.920 1.930 302,434 -0.08(-3.98%)
Jun 29, 2022 2.000 2.045 1.890 2.010 501,254 +0.04(+2.03%)
Jun 28, 2022 2.060 2.100 1.970 1.970 419,027 -0.09(-4.37%)
Jun 27, 2022 2.100 2.130 1.980 2.060 412,307 -0.06(-2.83%)
Jun 24, 2022 2.180 2.300 2.040 2.120 5,924,825 -0.02(-0.93%)
Jun 23, 2022 1.920 2.145 1.920 2.140 804,957 +0.20(+10.31%)
Jun 22, 2022 1.910 2.130 1.820 1.940 1,746,784 +0.05(+2.65%)
Jun 21, 2022 1.930 1.935 1.800 1.890 3,853,120 +0.09(+5.00%)
Jun 17, 2022 1.950 1.975 1.775 1.800 648,107 -0.11(-5.76%)
Jun 16, 2022 1.940 1.960 1.840 1.910 286,661 -0.08(-4.02%)
Jun 15, 2022 1.940 2.000 1.920 1.990 316,728 +0.05(+2.58%)
Jun 14, 2022 2.030 2.040 1.910 1.940 207,337 -0.10(-4.90%)
Jun 13, 2022 2.110 2.110 1.970 2.040 289,310 -0.12(-5.56%)
Jun 10, 2022 2.530 2.530 2.150 2.160 477,229 -0.35(-13.94%)
Jun 09, 2022 2.310 2.520 2.250 2.510 611,277 +0.18(+7.73%)
Jun 08, 2022 2.360 2.510 2.290 2.330 440,688 -0.04(-1.69%)
Jun 07, 2022 2.080 2.390 2.060 2.370 707,862 +0.29(+13.94%)
Jun 06, 2022 1.990 2.135 1.930 2.080 386,957 +0.07(+3.48%)
Jun 03, 2022 1.880 2.040 1.880 2.010 195,190 +0.10(+5.24%)
Jun 02, 2022 1.860 1.955 1.600 1.910 389,265 +0.03(+1.60%)
Jun 01, 2022 1.930 1.997 1.755 1.880 443,083 -0.01(-0.53%)
May 31, 2022 1.830 2.010 1.825 1.890 285,923 +0.02(+1.07%)
May 27, 2022 1.790 1.900 1.760 1.870 361,084 +0.08(+4.47%)
May 26, 2022 1.740 1.840 1.690 1.790 373,553 +0.05(+2.87%)
May 25, 2022 1.790 1.790 1.680 1.740 266,061 +0.01(+0.58%)
May 24, 2022 1.880 1.890 1.695 1.730 473,346 -0.17(-8.95%)
May 23, 2022 1.960 1.980 1.870 1.900 227,467 -0.03(-1.55%)
May 20, 2022 1.930 1.950 1.840 1.930 270,423 +0.03(+1.58%)
May 19, 2022 1.930 2.020 1.845 1.900 478,661 -0.06(-3.06%)
May 18, 2022 2.030 2.085 1.940 1.960 295,266 -0.13(-6.22%)
May 17, 2022 2.010 2.090 1.990 2.090 221,387 +0.12(+6.09%)
May 16, 2022 1.990 2.050 1.950 1.970 276,446 -0.05(-2.48%)
May 13, 2022 1.880 2.040 1.880 2.020 495,280 +0.14(+7.45%)
May 12, 2022 1.810 1.970 1.790 1.880 712,305 +0.05(+2.73%)
May 11, 2022 2.060 2.100 1.820 1.830 622,356 -0.11(-5.67%)
May 10, 2022 1.940 2.045 1.865 1.940 521,007 +0.04(+2.11%)
May 09, 2022 2.020 2.100 1.795 1.900 1,260,147 -0.18(-8.65%)
May 06, 2022 2.160 2.175 2.030 2.080 503,720 -0.08(-3.70%)
May 05, 2022 2.210 2.220 2.030 2.160 653,036 -0.02(-0.92%)
May 04, 2022 2.160 2.200 2.060 2.180 746,715 +0.00(+0.00%)
May 03, 2022 2.240 2.270 2.115 2.180 530,651 -0.06(-2.68%)
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.