Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Apr 30, 2021 7.790 7.990 7.590 7.650 349,700 -0.24(-3.04%)
Apr 29, 2021 7.950 7.990 7.662 7.890 242,849 -0.01(-0.13%)
Apr 28, 2021 7.830 7.992 7.620 7.900 222,770 +0.09(+1.15%)
Apr 27, 2021 7.800 7.990 7.690 7.810 398,856 +0.03(+0.39%)
Apr 26, 2021 7.770 7.990 7.660 7.780 280,897 +0.00(+0.00%)
Apr 23, 2021 8.200 8.200 7.780 7.780 341,100 -0.09(-1.14%)
Apr 22, 2021 8.030 8.100 7.760 7.870 268,789 -0.15(-1.87%)
Apr 21, 2021 7.760 8.150 7.725 8.020 292,290 +0.27(+3.48%)
Apr 20, 2021 7.960 7.970 7.550 7.750 259,137 -0.18(-2.27%)
Apr 19, 2021 8.050 8.250 7.690 7.930 421,631 -0.08(-1.00%)
Apr 16, 2021 8.130 8.130 7.860 8.010 249,000 -0.11(-1.35%)
Apr 15, 2021 8.500 8.570 8.030 8.120 271,694 -0.28(-3.33%)
Apr 14, 2021 8.280 8.640 8.120 8.400 462,691 +0.09(+1.08%)
Apr 13, 2021 8.200 8.450 7.970 8.310 505,929 +0.09(+1.09%)
Apr 12, 2021 7.960 8.390 7.950 8.220 1,077,301 +0.26(+3.27%)
Apr 09, 2021 6.970 8.460 6.940 7.960 5,228,400 +1.01(+14.53%)
Apr 08, 2021 7.010 7.010 6.850 6.950 152,689 -0.05(-0.71%)
Apr 07, 2021 6.970 7.190 6.900 7.000 177,519 -0.01(-0.14%)
Apr 06, 2021 7.110 7.180 6.960 7.010 329,377 -0.09(-1.27%)
Apr 05, 2021 7.030 7.140 7.000 7.100 170,404 +0.07(+1.00%)
Apr 01, 2021 7.130 7.157 6.980 7.030 163,600 -0.03(-0.42%)
Mar 31, 2021 6.850 7.100 6.750 7.060 218,822 +0.22(+3.22%)
Mar 30, 2021 6.910 6.910 6.540 6.840 304,469 -0.13(-1.87%)
Mar 29, 2021 7.040 7.130 6.950 6.970 186,900 -0.05(-0.71%)
Mar 26, 2021 7.380 7.380 6.900 7.020 172,100 -0.25(-3.44%)
Mar 25, 2021 7.040 7.350 6.730 7.270 312,670 +0.04(+0.55%)
Mar 24, 2021 7.390 7.480 7.210 7.230 311,154 -0.04(-0.55%)
Mar 23, 2021 7.630 7.650 7.210 7.270 440,328 -0.46(-5.95%)
Mar 22, 2021 7.910 7.910 7.600 7.730 214,518 -0.17(-2.15%)
Mar 19, 2021 7.770 8.050 7.760 7.900 500,800 +0.05(+0.64%)
Mar 18, 2021 7.890 8.130 7.800 7.850 304,209 -0.14(-1.75%)
Mar 17, 2021 7.920 8.030 7.770 7.990 182,170 +0.06(+0.76%)
Mar 16, 2021 7.920 8.030 7.790 7.930 244,569 +0.01(+0.13%)
Mar 15, 2021 7.790 7.950 7.700 7.920 183,967 +0.09(+1.15%)
Mar 12, 2021 7.900 7.900 7.680 7.830 214,500 -0.09(-1.14%)
Mar 11, 2021 8.160 8.390 7.850 7.920 359,963 -0.24(-2.94%)
Mar 10, 2021 7.780 8.410 7.620 8.160 582,143 +0.52(+6.81%)
Mar 09, 2021 7.290 7.780 7.270 7.640 362,515 +0.45(+6.26%)
Mar 08, 2021 7.100 7.420 7.020 7.190 297,421 +0.09(+1.27%)
Mar 05, 2021 7.150 7.160 6.440 7.100 623,300 +0.04(+0.57%)
Mar 04, 2021 7.190 7.220 6.760 7.060 534,981 -0.07(-0.98%)
Mar 03, 2021 7.210 7.650 7.040 7.130 297,839 -0.01(-0.14%)
Mar 02, 2021 7.440 7.440 7.140 7.140 355,341 -0.02(-0.28%)
Mar 01, 2021 7.815 7.815 7.030 7.160 548,623 -0.32(-4.28%)
Feb 26, 2021 7.350 7.870 6.970 7.480 737,800 +0.14(+1.91%)
Feb 25, 2021 7.890 7.890 6.920 7.340 819,341 -0.33(-4.30%)
Feb 24, 2021 7.620 7.930 7.480 7.670 386,027 +0.14(+1.86%)
Feb 23, 2021 7.470 7.860 7.120 7.530 444,187 -0.17(-2.21%)
Feb 22, 2021 7.460 7.920 7.400 7.700 570,684 +0.15(+1.99%)
Feb 19, 2021 7.620 7.730 7.440 7.550 376,300 -0.06(-0.79%)
Feb 18, 2021 7.660 7.960 7.520 7.610 354,174 -0.18(-2.31%)
Feb 17, 2021 8.140 8.370 7.710 7.790 367,264 -0.38(-4.65%)
Feb 16, 2021 7.940 8.250 7.500 8.170 532,120 +0.35(+4.48%)
Feb 12, 2021 7.430 7.880 7.390 7.820 280,000 +0.30(+3.99%)
Feb 11, 2021 8.190 8.190 7.490 7.520 249,720 -0.32(-4.08%)
Feb 10, 2021 8.080 8.140 7.430 7.840 631,528 -0.13(-1.63%)
Feb 09, 2021 8.600 8.750 7.930 7.970 565,815 -0.34(-4.09%)
Feb 08, 2021 8.050 8.330 7.830 8.310 634,254 +0.45(+5.73%)
Feb 05, 2021 7.730 8.033 7.120 7.860 930,400 +0.29(+3.83%)
Feb 04, 2021 7.110 7.940 7.000 7.570 1,365,976 +0.62(+8.92%)
Feb 03, 2021 6.710 6.990 6.670 6.950 722,161 +0.21(+3.12%)
Feb 02, 2021 6.640 6.758 6.490 6.740 491,746 +0.13(+1.97%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.