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 (%)
May 29, 2020 4.300 4.490 4.240 4.440 236,200 +0.14(+3.26%)
May 28, 2020 4.430 4.650 4.280 4.300 387,271 -0.10(-2.27%)
May 27, 2020 4.410 4.460 4.240 4.400 468,678 +0.00(+0.00%)
May 26, 2020 4.640 4.700 4.380 4.400 438,303 -0.17(-3.72%)
May 22, 2020 4.430 4.700 4.430 4.570 597,000 +0.18(+4.10%)
May 21, 2020 4.290 4.480 4.280 4.390 341,324 +0.06(+1.39%)
May 20, 2020 4.280 4.360 4.210 4.330 380,482 +0.11(+2.61%)
May 19, 2020 4.310 4.350 4.200 4.220 317,512 -0.10(-2.31%)
May 18, 2020 4.470 4.510 4.276 4.320 425,773 +0.01(+0.23%)
May 15, 2020 4.240 4.412 4.210 4.310 429,700 +0.02(+0.47%)
May 14, 2020 4.200 4.340 4.030 4.290 404,559 +0.05(+1.18%)
May 13, 2020 4.500 4.550 4.090 4.240 924,985 -0.20(-4.50%)
May 12, 2020 4.710 4.860 4.440 4.440 1,030,054 -0.18(-3.90%)
May 11, 2020 4.740 4.870 4.430 4.620 1,026,827 -0.03(-0.65%)
May 08, 2020 4.590 4.650 4.420 4.650 851,300 +0.17(+3.79%)
May 07, 2020 4.450 4.650 4.410 4.480 455,659 +0.08(+1.82%)
May 06, 2020 4.350 4.430 4.240 4.400 322,178 +0.10(+2.33%)
May 05, 2020 4.200 4.390 4.171 4.300 249,961 +0.14(+3.37%)
May 04, 2020 3.860 4.230 3.810 4.160 269,660 +0.23(+5.85%)
May 01, 2020 3.980 4.089 3.810 3.930 544,900 -0.16(-3.91%)
Apr 30, 2020 4.440 4.460 4.010 4.090 904,465 -0.33(-7.47%)
Apr 29, 2020 4.660 4.750 4.410 4.420 791,408 -0.16(-3.49%)
Apr 28, 2020 4.560 4.700 4.450 4.580 612,503 +0.12(+2.69%)
Apr 27, 2020 4.370 4.580 4.370 4.460 671,169 +0.07(+1.59%)
Apr 24, 2020 4.390 4.490 4.329 4.390 377,400 +0.03(+0.69%)
Apr 23, 2020 4.370 4.550 4.200 4.360 388,344 +0.00(+0.00%)
Apr 22, 2020 4.470 4.560 4.330 4.360 420,857 -0.00(-0.11%)
Apr 21, 2020 4.340 4.580 4.330 4.365 437,279 -0.12(-2.57%)
Apr 20, 2020 4.440 4.700 4.380 4.480 612,594 +0.04(+0.90%)
Apr 17, 2020 4.600 4.600 4.370 4.440 566,100 -0.08(-1.77%)
Apr 16, 2020 4.550 4.650 4.435 4.520 870,591 +0.00(+0.00%)
Apr 15, 2020 4.510 4.700 4.190 4.520 970,121 -0.08(-1.74%)
Apr 14, 2020 4.750 4.800 4.560 4.600 584,650 -0.10(-2.13%)
Apr 13, 2020 4.420 4.860 4.310 4.700 710,751 +0.23(+5.15%)
Apr 09, 2020 4.200 4.665 4.170 4.470 945,900 +0.25(+5.92%)
Apr 08, 2020 4.120 4.450 4.040 4.220 617,284 +0.21(+5.24%)
Apr 07, 2020 3.870 4.150 3.665 4.010 539,201 +0.16(+4.16%)
Apr 06, 2020 3.300 3.930 3.280 3.850 940,402 +0.64(+19.94%)
Apr 03, 2020 3.000 3.250 2.950 3.210 554,100 +0.22(+7.36%)
Apr 02, 2020 2.970 3.030 2.850 2.990 567,544 +0.02(+0.67%)
Apr 01, 2020 3.060 3.210 2.900 2.970 521,977 -0.18(-5.71%)
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%)
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.