PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sep 20189.209.709.159.659.65562,490
20 Sep 20189.259.409.189.259.25255,600
19 Sep 20189.109.309.109.159.15170,100
18 Sep 20189.059.209.009.109.10267,000
17 Sep 20189.309.489.059.059.05516,700
14 Sep 20189.509.699.359.359.35383,900
13 Sep 20189.709.709.409.459.45508,100
12 Sep 20189.709.809.509.659.65438,200
11 Sep 20189.959.989.709.709.70556,700
10 Sep 201810.1010.159.7710.0010.00334,100
07 Sep 201810.0510.159.9510.0710.07363,400
06 Sep 201810.1510.259.8510.1010.10804,600
05 Sep 201810.2010.209.9810.1510.15277,400
04 Sep 201810.2510.259.8510.2010.20601,800
31 Aug 201810.1510.4010.1010.2510.25279,400
30 Aug 201810.1010.3310.0510.2010.20287,900
29 Aug 201810.0510.159.9510.0510.05290,100
28 Aug 201810.2010.209.9010.0010.00388,000
27 Aug 201810.2010.309.9510.1010.10590,000
24 Aug 201810.4510.5010.2510.3010.30244,200
23 Aug 201810.2510.5010.0710.3510.35529,900
22 Aug 201810.6510.8510.2010.2010.20351,700
21 Aug 201810.4010.8010.4010.6510.65352,700
20 Aug 201810.1510.5010.1510.4510.45246,500
17 Aug 201810.0010.309.9010.2010.20356,400
16 Aug 201810.0510.259.8810.0010.00338,700
15 Aug 201810.0510.059.7510.0510.05411,600
14 Aug 20189.6510.189.5110.0510.05669,000
13 Aug 201810.0510.109.409.659.65947,100
10 Aug 201810.4510.7010.0010.0010.00619,900
09 Aug 201810.9011.2510.3510.4510.451,618,900
08 Aug 201811.8512.3010.5510.5510.552,383,500
07 Aug 201810.0511.0510.0510.9010.90812,500
06 Aug 201810.0511.009.9010.9510.951,460,000
03 Aug 20189.859.959.389.809.801,242,400
02 Aug 20189.559.959.409.859.85682,400
01 Aug 201810.0010.109.759.809.80717,100
31 Jul 201810.0010.259.9510.1010.10478,900
30 Jul 201810.3010.329.909.959.95573,900
27 Jul 201810.4510.4510.1010.2510.25554,200
26 Jul 201810.6010.6510.3210.4510.45406,000
25 Jul 201810.3510.6510.2510.6510.65597,300
24 Jul 201810.4510.5010.2610.3510.35378,200
23 Jul 201810.6010.6010.3510.4510.45242,300
20 Jul 201810.4010.6310.3010.6010.60262,900
19 Jul 201810.7010.7510.3510.4010.40466,100
18 Jul 201810.4010.7510.3510.7010.70299,500
17 Jul 201810.5510.6510.3510.4510.45368,600
16 Jul 201810.7010.8010.3010.5010.50598,500
13 Jul 201810.5510.8010.5510.6510.65407,500
12 Jul 201810.5010.6510.3510.6010.60456,200
11 Jul 201810.1510.6010.1410.3010.30532,600
10 Jul 201810.3510.5010.0510.2010.20753,400
09 Jul 201810.6510.7010.3010.3510.35633,600
06 Jul 201810.6510.7010.4810.5510.55549,400
05 Jul 201810.3510.6510.1510.5510.55450,700
03 Jul 201810.0510.309.9510.2510.25208,500
02 Jul 201810.1510.209.8510.0510.05687,900
29 Jun 201810.3010.409.9510.2010.20579,200
28 Jun 201810.3510.5010.0010.2010.20716,700
27 Jun 201810.7510.8010.2510.4010.40680,000
26 Jun 201810.4511.0010.3510.8010.80610,600
25 Jun 201810.6510.7010.2010.5010.50619,300
22 Jun 201810.9010.9010.5010.6510.651,317,300
21 Jun 201811.0011.2010.6510.8010.80657,700
20 Jun 201810.7011.1510.6511.0011.00661,400
19 Jun 201810.6510.8510.6510.6510.65440,100
18 Jun 201811.0511.2510.7010.7010.70531,300
15 Jun 201810.8011.1010.7511.0511.05624,800
14 Jun 201810.6010.9010.5010.8510.85399,800
13 Jun 201810.6510.7510.4510.5510.55286,800
12 Jun 201810.8511.0010.6010.7010.70281,300
11 Jun 201810.9511.0510.6510.9010.90345,800
08 Jun 201810.8511.1010.7110.9010.90458,200
07 Jun 201810.6010.8010.5010.6510.65291,500
06 Jun 201810.4010.6010.3010.5510.55345,500
05 Jun 201810.4510.5510.2510.3510.35455,600
04 Jun 201810.4510.6010.1510.5010.501,155,000
01 Jun 201810.5010.6010.2510.5010.50475,200
31 May 201810.2510.7310.1010.4510.45464,300
30 May 201810.1510.3510.0010.2010.20749,000
29 May 201810.3010.459.8510.2010.20701,200
25 May 201810.4010.4010.1510.3010.30583,100
24 May 201810.5510.5710.2510.4010.40581,500
23 May 201810.8511.0710.4010.5010.50872,600
22 May 201811.0511.1510.8510.9010.90422,000
21 May 201811.6011.7011.0511.1011.10322,500
18 May 201811.4011.6511.3011.5011.50292,600
17 May 201811.7011.7011.2511.3511.35794,500
16 May 201811.9012.1311.5511.6511.65915,100
15 May 201811.4512.0511.4011.9011.901,004,800
14 May 201811.4511.7011.2011.5011.50594,900
11 May 201811.0511.5010.8511.4011.40617,800
10 May 201811.1011.2010.8510.9510.95448,900
09 May 201811.0511.4311.0011.2011.20659,700
08 May 201811.1511.3010.9511.1011.10529,500
07 May 201811.3011.3511.0511.1511.15406,300
04 May 201810.9011.3010.7011.2011.20819,700
03 May 201811.0011.1010.7010.8010.80524,200
02 May 201810.9011.2510.8011.0511.05704,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...