PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20196.236.265.765.775.77442,600
21 Mar 20196.206.376.196.286.28173,800
20 Mar 20196.236.295.946.246.24208,700
19 Mar 20196.256.416.146.226.22192,100
18 Mar 20196.106.465.726.256.25470,100
15 Mar 20196.476.476.236.406.40443,700
14 Mar 20196.456.616.426.466.46308,200
13 Mar 20196.326.486.326.466.46210,100
12 Mar 20196.176.456.086.326.32188,600
11 Mar 20195.866.215.846.166.16205,700
08 Mar 20196.126.125.785.845.84260,400
07 Mar 20196.266.265.946.186.18264,800
06 Mar 20196.626.626.166.206.20341,500
05 Mar 20196.816.916.526.636.63195,400
04 Mar 20196.636.996.636.796.79274,000
01 Mar 20196.526.656.356.606.60406,000
28 Feb 20197.057.166.146.486.481,183,600
27 Feb 20197.237.347.087.207.20354,900
26 Feb 20197.227.317.137.237.23193,800
25 Feb 20197.257.397.197.237.23319,200
22 Feb 20197.007.206.977.167.16177,900
21 Feb 20197.117.156.956.976.97225,000
20 Feb 20197.237.297.027.147.14146,000
19 Feb 20197.277.387.167.227.22199,700
15 Feb 20197.237.357.087.237.23278,100
14 Feb 20197.207.327.107.187.18129,400
13 Feb 20197.067.337.037.247.24295,400
12 Feb 20197.027.126.987.097.09213,400
11 Feb 20196.747.036.687.027.02223,800
08 Feb 20196.706.786.566.686.68310,500
07 Feb 20197.147.146.656.726.72461,200
06 Feb 20196.737.056.656.916.91407,600
05 Feb 20196.906.956.626.736.73298,700
04 Feb 20196.696.956.656.926.92259,100
01 Feb 20196.776.826.656.716.71199,700
31 Jan 20196.686.866.616.756.75214,900
30 Jan 20196.556.746.476.636.63355,200
29 Jan 20196.436.576.356.506.50229,800
28 Jan 20196.796.846.336.396.39290,800
25 Jan 20196.676.896.546.886.88286,300
24 Jan 20196.556.716.506.656.65217,000
23 Jan 20196.556.706.406.556.55165,000
22 Jan 20196.736.756.416.536.53353,800
18 Jan 20196.516.816.476.726.72349,900
17 Jan 20196.636.666.466.516.51319,900
16 Jan 20196.646.706.396.616.61576,300
15 Jan 20196.326.456.276.376.37246,100
14 Jan 20196.206.416.116.316.31280,500
11 Jan 20196.106.296.036.246.24233,400
10 Jan 20196.106.186.006.136.13160,400
09 Jan 20196.046.265.926.126.12298,800
08 Jan 20195.976.175.856.046.04451,400
07 Jan 20195.695.995.695.925.92497,600
04 Jan 20195.685.805.575.625.62420,800
03 Jan 20195.555.995.525.605.60482,300
02 Jan 20195.115.755.115.575.57608,100
31 Dec 20185.235.234.955.135.13551,700
28 Dec 20185.265.414.925.185.18525,900
27 Dec 20184.735.474.575.285.28923,600
26 Dec 20184.854.894.504.824.82803,600
24 Dec 20184.904.974.724.804.80488,000
21 Dec 20185.375.374.824.874.871,160,400
20 Dec 20185.755.965.325.355.35730,400
19 Dec 20185.825.945.635.765.76432,600
18 Dec 20186.066.085.715.845.84391,500
17 Dec 20185.996.285.755.815.81350,100
14 Dec 20186.236.235.946.016.01635,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...