Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proteostasis Ther (NQ: PTI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 1.070 1.100 1.060 1.100 979,968 +0.04(+3.77%)
Apr 29, 2019 1.090 1.120 1.060 1.060 1,150,097 -0.02(-1.85%)
Apr 26, 2019 1.040 1.100 0.9700 1.080 2,077,600 +0.03(+2.86%)
Apr 25, 2019 1.130 1.150 1.040 1.050 2,632,680 -0.08(-7.08%)
Apr 24, 2019 1.190 1.190 1.120 1.130 1,891,983 -0.06(-5.04%)
Apr 23, 2019 1.180 1.210 1.160 1.190 1,318,742 +0.00(+0.00%)
Apr 22, 2019 1.180 1.210 1.150 1.190 1,777,208 -0.01(-0.83%)
Apr 18, 2019 1.250 1.270 1.180 1.200 1,456,500 -0.06(-4.76%)
Apr 17, 2019 1.270 1.280 1.230 1.260 1,188,442 -0.01(-0.79%)
Apr 16, 2019 1.310 1.330 1.270 1.270 770,689 -0.02(-1.55%)
Apr 15, 2019 1.330 1.340 1.270 1.290 925,874 -0.04(-3.01%)
Apr 12, 2019 1.360 1.370 1.300 1.330 1,243,900 -0.03(-2.21%)
Apr 11, 2019 1.370 1.370 1.320 1.360 1,523,139 -0.01(-0.73%)
Apr 10, 2019 1.390 1.400 1.320 1.370 1,696,758 +0.00(+0.00%)
Apr 09, 2019 1.360 1.430 1.310 1.370 3,019,817 +0.02(+1.48%)
Apr 08, 2019 1.320 1.390 1.300 1.350 2,430,094 +0.04(+3.05%)
Apr 05, 2019 1.250 1.320 1.250 1.310 1,903,400 +0.05(+3.97%)
Apr 04, 2019 1.290 1.300 1.250 1.260 1,296,035 -0.03(-2.33%)
Apr 03, 2019 1.260 1.320 1.220 1.290 2,415,822 +0.04(+3.20%)
Apr 02, 2019 1.310 1.330 1.210 1.250 3,482,029 -0.05(-3.85%)
Apr 01, 2019 1.260 1.350 1.240 1.300 3,079,517 +0.04(+3.17%)
Mar 29, 2019 1.250 1.270 1.170 1.260 2,911,600 +0.02(+1.61%)
Mar 28, 2019 1.250 1.270 1.220 1.240 1,554,822 +0.00(+0.00%)
Mar 27, 2019 1.370 1.390 1.220 1.240 5,281,233 -0.16(-11.43%)
Mar 26, 2019 1.410 1.470 1.310 1.400 8,752,474 +0.09(+6.87%)
Mar 25, 2019 1.980 1.980 1.240 1.310 28,296,912 -2.76(-67.81%)
Mar 22, 2019 4.280 4.310 3.980 4.070 854,200 -0.23(-5.35%)
Mar 21, 2019 4.280 4.380 4.230 4.300 659,872 -0.03(-0.69%)
Mar 20, 2019 4.210 4.390 4.160 4.330 925,073 +0.15(+3.59%)
Mar 19, 2019 4.220 4.310 4.050 4.180 1,139,326 +0.01(+0.24%)
Mar 18, 2019 4.120 4.200 3.990 4.170 1,066,100 +0.06(+1.46%)
Mar 15, 2019 3.980 4.170 3.970 4.110 1,255,900 +0.13(+3.27%)
Mar 14, 2019 4.070 4.240 3.930 3.980 801,553 -0.08(-1.97%)
Mar 13, 2019 4.050 4.220 4.000 4.060 632,112 +0.05(+1.25%)
Mar 12, 2019 4.150 4.220 4.000 4.010 900,707 -0.14(-3.37%)
Mar 11, 2019 4.010 4.150 3.970 4.150 720,520 +0.12(+2.98%)
Mar 08, 2019 3.950 4.135 3.910 4.030 412,900 +0.04(+1.00%)
Mar 07, 2019 4.100 4.100 3.940 3.990 906,605 -0.08(-1.97%)
Mar 06, 2019 4.420 4.450 4.000 4.070 1,012,452 -0.37(-8.33%)
Mar 05, 2019 4.500 4.590 4.230 4.440 1,111,588 -0.02(-0.45%)
Mar 04, 2019 4.330 4.570 4.270 4.460 1,120,498 +0.16(+3.72%)
Mar 01, 2019 4.150 4.330 3.930 4.300 1,125,600 +0.18(+4.37%)
Feb 28, 2019 4.100 4.230 3.860 4.120 1,083,732 +0.00(+0.00%)
Feb 27, 2019 4.320 4.406 4.050 4.120 954,319 -0.23(-5.29%)
Feb 26, 2019 4.090 4.390 3.990 4.350 893,573 +0.27(+6.62%)
Feb 25, 2019 4.090 4.220 3.980 4.080 501,577 +0.04(+0.99%)
Feb 22, 2019 4.040 4.070 3.950 4.040 449,500 +0.05(+1.25%)
Feb 21, 2019 4.030 4.090 3.870 3.990 678,949 -0.04(-0.99%)
Feb 20, 2019 4.150 4.220 3.935 4.030 1,199,421 -0.12(-2.89%)
Feb 19, 2019 4.070 4.250 4.000 4.150 627,858 +0.08(+1.97%)
Feb 15, 2019 4.160 4.250 3.980 4.070 723,800 -0.07(-1.69%)
Feb 14, 2019 3.930 4.230 3.850 4.140 1,573,771 +0.21(+5.34%)
Feb 13, 2019 3.730 4.020 3.670 3.930 1,079,028 +0.18(+4.80%)
Feb 12, 2019 3.900 4.090 3.700 3.750 2,551,477 -0.16(-4.09%)
Feb 11, 2019 3.250 4.440 3.210 3.910 8,419,655 +0.70(+21.81%)
Feb 08, 2019 3.080 3.230 2.975 3.210 688,200 +0.12(+3.88%)
Feb 07, 2019 3.300 3.440 3.010 3.090 1,137,089 -0.18(-5.50%)
Feb 06, 2019 3.120 3.910 3.100 3.270 4,576,041 +0.16(+5.14%)
Feb 05, 2019 3.000 3.160 2.960 3.110 490,211 +0.12(+4.01%)
Feb 04, 2019 3.030 3.075 2.950 2.990 447,826 -0.01(-0.33%)
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.