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 (%)
Nov 30, 2018 7.380 7.630 7.285 7.570 274,900 +0.23(+3.13%)
Nov 29, 2018 7.400 7.540 7.274 7.340 181,636 -0.12(-1.61%)
Nov 28, 2018 7.100 7.550 6.950 7.460 376,804 +0.39(+5.52%)
Nov 27, 2018 7.190 7.270 7.060 7.070 186,879 -0.25(-3.42%)
Nov 26, 2018 7.330 7.400 7.115 7.320 240,884 +0.10(+1.39%)
Nov 23, 2018 7.220 7.610 7.080 7.220 204,900 -0.10(-1.37%)
Nov 21, 2018 7.320 7.320 7.320 0 +0.05(+0.69%)
Nov 20, 2018 7.250 7.340 7.100 7.270 348,045 +0.01(+0.14%)
Nov 19, 2018 7.300 7.350 7.054 7.260 273,215 -0.10(-1.36%)
Nov 16, 2018 7.290 7.460 7.160 7.360 279,500 +0.01(+0.14%)
Nov 15, 2018 7.180 7.390 7.050 7.350 380,078 +0.17(+2.37%)
Nov 14, 2018 6.940 7.290 6.920 7.180 492,917 +0.33(+4.82%)
Nov 13, 2018 7.420 7.500 6.795 6.850 720,457 -0.54(-7.37%)
Nov 12, 2018 7.450 7.530 7.100 7.395 479,331 -0.06(-0.74%)
Nov 09, 2018 7.690 7.710 6.970 7.450 723,500 -0.33(-4.24%)
Nov 08, 2018 7.780 8.000 7.500 7.780 585,376 +0.04(+0.58%)
Nov 07, 2018 6.820 7.900 6.270 7.735 1,835,456 +0.75(+10.82%)
Nov 06, 2018 7.000 7.105 6.650 6.980 992,560 +0.01(+0.14%)
Nov 05, 2018 7.470 7.516 6.870 6.970 977,660 -0.52(-6.94%)
Nov 02, 2018 7.600 7.650 7.250 7.490 485,400 +0.00(+0.00%)
Nov 01, 2018 7.460 7.630 7.390 7.490 700,326 +0.04(+0.54%)
Oct 31, 2018 7.610 7.790 7.250 7.450 949,787 -0.15(-1.97%)
Oct 30, 2018 7.660 7.850 7.220 7.600 697,719 -0.10(-1.30%)
Oct 29, 2018 7.910 8.080 7.540 7.700 610,677 -0.14(-1.79%)
Oct 26, 2018 7.960 8.070 7.770 7.840 601,200 -0.21(-2.61%)
Oct 25, 2018 7.850 8.180 7.710 8.050 862,756 +0.35(+4.55%)
Oct 24, 2018 8.530 8.550 7.640 7.700 1,170,190 -0.77(-9.09%)
Oct 23, 2018 8.850 8.900 8.430 8.470 958,742 -0.52(-5.78%)
Oct 22, 2018 9.310 9.390 8.834 8.990 564,112 -0.35(-3.75%)
Oct 19, 2018 9.380 9.820 9.200 9.340 508,500 -0.04(-0.43%)
Oct 18, 2018 9.590 9.770 9.320 9.380 355,528 -0.33(-3.40%)
Oct 17, 2018 9.570 9.830 9.400 9.710 578,346 +0.06(+0.62%)
Oct 16, 2018 9.000 9.810 8.940 9.650 548,217 +0.64(+7.10%)
Oct 15, 2018 9.370 9.600 8.910 9.010 680,369 -0.31(-3.33%)
Oct 12, 2018 9.080 9.390 8.985 9.320 781,400 +0.41(+4.60%)
Oct 11, 2018 9.220 9.440 8.690 8.910 1,675,995 -0.38(-4.09%)
Oct 10, 2018 9.720 9.800 9.150 9.290 1,383,697 -0.46(-4.72%)
Oct 09, 2018 10.16 10.56 9.650 9.750 1,048,593 -0.56(-5.43%)
Oct 08, 2018 11.48 11.57 10.30 10.31 1,389,895 -1.29(-11.12%)
Oct 05, 2018 11.75 12.20 11.18 11.60 2,748,400 +0.27(+2.38%)
Oct 04, 2018 10.27 12.00 10.23 11.33 5,266,620 +1.29(+12.85%)
Oct 03, 2018 9.510 10.26 9.090 10.04 4,558,845 +0.80(+8.66%)
Oct 02, 2018 9.770 9.990 9.050 9.240 1,635,350 -0.49(-5.04%)
Oct 01, 2018 9.700 9.970 9.560 9.730 571,991 +0.03(+0.31%)
Sep 28, 2018 9.400 9.700 9.300 9.700 411,200 +0.30(+3.19%)
Sep 27, 2018 9.450 9.550 9.300 9.400 420,916 -0.05(-0.53%)
Sep 26, 2018 9.500 9.600 9.400 9.450 184,123 +0.00(+0.00%)
Sep 25, 2018 9.450 9.650 9.375 9.450 267,335 +0.05(+0.53%)
Sep 24, 2018 9.600 9.750 9.350 9.400 292,459 -0.25(-2.59%)
Sep 21, 2018 9.200 9.700 9.150 9.650 562,400 +0.40(+4.32%)
Sep 20, 2018 9.250 9.400 9.180 9.250 255,641 +0.10(+1.09%)
Sep 19, 2018 9.100 9.300 9.100 9.150 170,142 +0.05(+0.55%)
Sep 18, 2018 9.050 9.200 9.000 9.100 267,026 +0.05(+0.55%)
Sep 17, 2018 9.300 9.480 9.050 9.050 516,700 -0.30(-3.21%)
Sep 14, 2018 9.500 9.685 9.350 9.350 383,800 -0.10(-1.06%)
Sep 13, 2018 9.700 9.700 9.400 9.450 508,416 -0.20(-2.07%)
Sep 12, 2018 9.700 9.800 9.500 9.650 438,227 -0.05(-0.52%)
Sep 11, 2018 9.950 9.975 9.700 9.700 556,878 -0.30(-3.00%)
Sep 10, 2018 10.10 10.15 9.770 10.00 334,061 -0.07(-0.74%)
Sep 07, 2018 10.05 10.15 9.950 10.07 363,400 -0.03(-0.25%)
Sep 06, 2018 10.15 10.25 9.850 10.10 804,556 -0.05(-0.49%)
Sep 05, 2018 10.20 10.20 9.975 10.15 277,470 -0.05(-0.49%)
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.