PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
01 May 201810.7011.0510.5810.9510.95906,200
30 Apr 201810.6510.8010.4510.7010.70686,500
27 Apr 201810.7010.8510.4010.6010.60349,900
26 Apr 201811.0511.0510.5510.6010.60422,300
25 Apr 201810.3511.1510.1011.1011.101,030,300
24 Apr 201810.8511.0010.1510.3010.301,378,100
23 Apr 201811.1011.3010.7510.8510.851,193,200
20 Apr 201811.1511.2010.5011.0011.002,455,800
19 Apr 201811.6011.6011.0511.2311.233,871,900
18 Apr 201813.6513.6513.2513.2513.25304,100
17 Apr 201813.4013.6513.0513.5513.55215,100
16 Apr 201814.1014.1513.1513.3513.35442,000
13 Apr 201813.7513.9513.2013.9013.90374,800
12 Apr 201813.3514.0013.2513.6513.65384,700
11 Apr 201812.9513.4012.8513.2013.20378,500
10 Apr 201813.1013.1512.7512.9512.95434,100
09 Apr 201813.1013.1512.5512.9012.90530,300
06 Apr 201813.1513.2012.8013.0513.05420,300
05 Apr 201813.4513.5513.0513.1513.15517,000
04 Apr 201813.2013.4012.9013.3013.30452,300
03 Apr 201813.1513.4012.8013.3513.35512,200
02 Apr 201813.0513.4012.8013.1013.10435,200
29 Mar 201813.0013.2512.9013.0013.00427,200
28 Mar 201812.7012.8512.5512.8012.80439,800
27 Mar 201813.5513.5512.6012.6512.65491,100
26 Mar 201813.5013.7013.0013.5513.55329,700
23 Mar 201813.6013.7013.1813.4013.40332,100
22 Mar 201813.4513.9313.2013.6013.60347,300
21 Mar 201813.4013.7013.4013.5513.55200,400
20 Mar 201813.8513.9513.3513.4513.45231,100
19 Mar 201814.3514.3513.7013.8513.85320,100
16 Mar 201814.5014.6514.3514.4014.40698,700
15 Mar 201814.6014.7014.3014.5014.50338,500
14 Mar 201814.9014.9014.5514.6014.60392,300
13 Mar 201815.3015.3014.7014.8514.85492,100
12 Mar 201814.5515.4514.4015.3015.30508,900
09 Mar 201814.3014.4014.0014.4014.40300,300
08 Mar 201813.8014.2513.5514.2514.25355,500
07 Mar 201813.6513.9513.4513.8013.80258,400
06 Mar 201813.6513.8013.2013.7013.70318,500
05 Mar 201813.1013.7312.5513.7013.70360,800
02 Mar 201812.5013.5512.2013.1513.15672,000
01 Mar 201813.4013.4712.6012.8012.80472,900
28 Feb 201813.5513.6013.0313.1013.10384,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...