PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20186.236.235.946.016.01634,836
13 Dec 20186.566.646.226.266.26443,200
12 Dec 20186.987.196.526.566.56359,500
11 Dec 20186.977.066.776.896.89168,500
10 Dec 20186.866.996.686.886.88179,700
07 Dec 20187.147.256.866.876.87265,600
06 Dec 20187.187.307.027.147.14343,700
04 Dec 20187.487.597.167.177.17359,700
03 Dec 20187.657.657.357.457.45200,100
30 Nov 20187.387.637.297.577.57274,900
29 Nov 20187.407.547.277.347.34181,600
28 Nov 20187.107.556.957.467.46376,800
27 Nov 20187.197.277.067.077.07186,900
26 Nov 20187.337.407.127.327.32240,900
23 Nov 20187.227.617.087.227.22204,900
21 Nov 20187.337.507.097.327.32313,700
20 Nov 20187.257.347.107.277.27348,000
19 Nov 20187.307.357.057.267.26273,200
16 Nov 20187.297.467.167.367.36279,600
15 Nov 20187.187.397.057.357.35380,100
14 Nov 20186.947.296.927.187.18492,900
13 Nov 20187.427.506.806.856.85721,000
12 Nov 20187.457.537.107.407.40479,300
09 Nov 20187.697.716.977.457.45723,400
08 Nov 20187.788.007.507.787.78585,400
07 Nov 20186.827.906.277.747.741,835,500
06 Nov 20187.007.116.656.986.98992,600
05 Nov 20187.477.526.876.976.97977,700
02 Nov 20187.607.657.257.497.49485,400
01 Nov 20187.467.637.397.497.49700,300
31 Oct 20187.617.797.257.457.45949,800
30 Oct 20187.667.857.227.607.60697,700
29 Oct 20187.918.087.547.707.70610,700
26 Oct 20187.968.077.777.847.84601,200
25 Oct 20187.858.187.718.058.05863,300
24 Oct 20188.538.557.647.707.701,170,200
23 Oct 20188.858.908.438.478.47958,400
22 Oct 20189.319.398.838.998.99564,100
19 Oct 20189.389.829.209.349.34508,600
18 Oct 20189.599.779.329.389.38355,500
17 Oct 20189.579.839.409.719.71578,300
16 Oct 20189.009.818.949.659.65547,800
15 Oct 20189.379.608.919.019.01680,300
12 Oct 20189.089.398.999.329.32781,500
11 Oct 20189.229.448.698.918.911,676,000
10 Oct 20189.729.809.159.299.291,383,700
09 Oct 201810.1610.569.659.759.751,049,100
08 Oct 201811.4811.5710.3010.3110.311,391,400
05 Oct 201811.7512.2011.1811.6011.602,748,500
04 Oct 201810.2712.0010.2311.3311.335,266,700
03 Oct 20189.5110.269.0910.0410.044,561,400
02 Oct 20189.779.999.059.249.241,660,600
01 Oct 20189.709.979.569.739.73571,700
28 Sep 20189.409.709.309.709.70411,300
27 Sep 20189.459.559.309.409.40421,000
26 Sep 20189.509.609.409.459.45184,100
25 Sep 20189.459.659.389.459.45267,300
24 Sep 20189.609.759.359.409.40292,500
21 Sep 20189.209.709.159.659.65562,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...