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 (%)
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%)
Jan 02, 2020 4.030 4.055 3.710 3.990 929,851 -0.04(-0.99%)
Dec 31, 2019 4.080 4.140 4.010 4.030 638,900 -0.06(-1.47%)
Dec 30, 2019 4.330 4.500 4.060 4.090 1,164,937 -0.24(-5.54%)
Dec 27, 2019 4.400 4.530 4.290 4.330 1,212,100 -0.09(-2.04%)
Dec 26, 2019 4.500 4.550 4.310 4.420 831,006 -0.08(-1.78%)
Dec 24, 2019 4.390 4.560 4.350 4.500 1,534,700 +0.11(+2.51%)
Dec 23, 2019 4.090 4.490 4.010 4.390 2,948,799 +0.36(+8.93%)
Dec 20, 2019 3.900 4.140 3.800 4.030 4,284,100 +0.13(+3.33%)
Dec 19, 2019 4.310 4.320 3.690 3.900 22,496,424 +0.95(+32.20%)
Dec 18, 2019 3.080 3.090 2.920 2.950 698,973 -0.15(-4.84%)
Dec 17, 2019 3.190 3.270 2.970 3.100 383,696 -0.10(-3.13%)
Dec 16, 2019 3.290 3.340 3.180 3.200 246,914 -0.07(-2.14%)
Dec 13, 2019 3.100 3.290 3.090 3.270 535,200 +0.17(+5.48%)
Dec 12, 2019 3.100 3.170 3.040 3.100 1,123,003 -0.02(-0.64%)
Dec 11, 2019 3.120 3.180 3.100 3.120 254,356 +0.01(+0.32%)
Dec 10, 2019 3.070 3.160 2.950 3.110 791,446 +0.04(+1.30%)
Dec 09, 2019 3.080 3.140 3.060 3.070 435,643 +0.01(+0.33%)
Dec 06, 2019 3.000 3.190 2.980 3.060 1,101,700 +0.06(+2.00%)
Dec 05, 2019 3.040 3.060 3.000 3.000 313,753 -0.04(-1.32%)
Dec 04, 2019 2.950 3.070 2.930 3.040 281,580 +0.08(+2.70%)
Dec 03, 2019 3.020 3.075 2.900 2.960 227,584 -0.09(-2.95%)
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.