UK markets close in 9 minutes

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.3000+0.0800 (+1.90%)
As of 11:17AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20214.30004.34004.22004.30004.300053,199
30 Nov 20214.14004.25004.06004.22004.2200295,600
29 Nov 20214.38004.38004.11004.14004.1400342,300
26 Nov 20214.39004.46004.29004.38004.3800242,900
24 Nov 20214.48004.56004.43004.48004.4800111,400
23 Nov 20214.64004.74004.42004.53004.5300372,800
22 Nov 20214.78004.79004.55004.67004.6700427,700
19 Nov 20214.94005.10004.82004.83004.8300268,200
18 Nov 20215.00005.06004.80004.99004.9900390,900
17 Nov 20215.06005.09004.86005.01005.0100154,700
16 Nov 20215.07005.10004.92005.07005.0700244,200
15 Nov 20215.24005.32005.05005.12005.1200362,000
12 Nov 20215.18005.30005.12005.28005.2800208,400
11 Nov 20215.19005.26004.97005.18005.1800293,100
10 Nov 20215.19005.33005.10005.19005.1900305,300
09 Nov 20215.10005.32005.05005.25005.2500417,700
08 Nov 20215.22005.23005.06005.11005.1100195,800
05 Nov 20215.34005.35005.08005.17005.1700155,200
04 Nov 20215.15005.35005.15005.30005.3000224,100
03 Nov 20215.18005.23005.07005.14005.1400160,900
02 Nov 20215.30005.30005.08005.21005.2100295,000
01 Nov 20215.04005.41005.02005.20005.2000432,900
29 Oct 20215.03005.14004.94005.02005.0200172,400
28 Oct 20215.03005.14004.93005.03005.0300163,000
27 Oct 20214.85005.02004.84005.00005.0000237,900
26 Oct 20214.88004.93004.82004.86004.8600146,900
25 Oct 20214.91004.96004.86004.90004.9000618,400
22 Oct 20214.81004.99004.70004.91004.9100493,700
21 Oct 20214.93004.97004.72004.78004.7800190,400
20 Oct 20214.82004.96004.81004.91004.9100166,000
19 Oct 20214.79004.92004.64004.82004.8200349,800
18 Oct 20215.00005.00004.73004.78004.7800271,700
15 Oct 20215.16005.20004.97005.00005.0000155,100
14 Oct 20215.14005.19005.05005.09005.0900182,300
13 Oct 20215.21005.27005.09005.11005.1100175,400
12 Oct 20214.99005.20004.98005.17005.1700298,100
11 Oct 20214.74005.06004.73005.00005.0000239,800
08 Oct 20214.93005.08004.74004.77004.7700118,300
07 Oct 20214.96005.04004.78004.88004.8800216,100
06 Oct 20214.75005.01004.70004.98004.9800409,500
05 Oct 20214.79004.83004.57004.83004.8300319,000
04 Oct 20214.85004.95004.75004.77004.7700155,900
01 Oct 20214.86005.04004.84004.89004.8900317,200
30 Sept 20214.93004.95004.80004.86004.8600351,400
29 Sept 20215.15005.33004.91004.95004.9500651,600
28 Sept 20215.13005.22005.00005.15005.1500490,800
27 Sept 20215.28005.38005.14005.15005.1500434,900
24 Sept 20214.90005.42004.90005.29005.2900605,100
23 Sept 20214.85004.96004.85004.89004.8900197,400
22 Sept 20214.77004.85004.70004.84004.8400199,100
21 Sept 20214.78004.90004.72004.77004.7700269,700
20 Sept 20214.70004.93004.70004.75004.7500260,600
17 Sept 20214.94004.94004.76004.80004.8000784,800
16 Sept 20214.72004.95004.65004.93004.9300538,400
15 Sept 20214.77004.84004.69004.75004.7500449,900
14 Sept 20214.72004.84004.61004.78004.7800565,800
13 Sept 20215.00005.06004.66004.70004.7000583,700
10 Sept 20215.14005.14004.86004.97004.9700497,400
09 Sept 20215.20005.25005.02005.08005.0800252,900
08 Sept 20215.33005.33005.17005.21005.2100195,200
07 Sept 20215.33005.38005.19005.30005.3000257,400
03 Sept 20215.54005.54005.27005.34005.3400189,600
02 Sept 20215.58005.63005.46005.54005.5400185,300
01 Sept 20215.61005.71005.51005.58005.5800193,100
31 Aug 20215.55005.64005.51005.56005.5600395,400
30 Aug 20215.54005.64005.46005.54005.5400219,200
27 Aug 20215.42005.68005.42005.53005.5300237,800
26 Aug 20215.45005.59005.36005.38005.3800143,300
25 Aug 20215.45005.65005.42005.49005.4900282,100
24 Aug 20215.43005.51005.37005.44005.4400493,100
23 Aug 20215.06005.49005.05005.43005.4300459,300
20 Aug 20214.99005.10004.75005.03005.0300547,000
19 Aug 20215.12005.20004.70005.02005.02001,014,200
18 Aug 20215.38005.57005.02005.21005.21002,089,200
17 Aug 20215.26005.26005.02005.19005.1900491,000
16 Aug 20215.60005.65005.23005.26005.2600225,800
13 Aug 20215.35005.72005.24005.61005.6100465,600
12 Aug 20215.48005.52005.29005.37005.3700384,300
11 Aug 20215.61005.65005.44005.52005.5200318,900
10 Aug 20215.81005.98005.38005.56005.5600554,700
09 Aug 20215.79006.26005.76005.80005.8000744,500
06 Aug 20215.61005.92005.43005.78005.7800414,600
05 Aug 20215.62005.71005.10005.58005.58001,443,600
04 Aug 20215.34005.49005.32005.43005.4300855,200
03 Aug 20215.33005.38005.23005.34005.3400149,100
02 Aug 20215.19005.38005.16005.33005.3300240,200
30 Jul 20215.40005.50005.19005.20005.2000255,200
29 Jul 20215.58005.58005.40005.42005.4200124,600
28 Jul 20215.30005.61005.28005.52005.5200138,200
27 Jul 20215.54005.55005.25005.32005.3200311,000
26 Jul 20215.50005.62005.36005.55005.5500386,700
23 Jul 20215.53005.66005.39005.48005.4800306,800
22 Jul 20215.98006.00005.44005.52005.5200488,800
21 Jul 20215.93006.00005.68005.98005.9800248,500
20 Jul 20216.07006.07005.68005.72005.7200634,000
19 Jul 20215.72005.89005.63005.78005.7800340,900
16 Jul 20216.17006.22005.86005.91005.9100410,200
15 Jul 20216.20006.30006.00006.16006.1600332,700
14 Jul 20216.38006.52006.18006.22006.2200380,800
13 Jul 20216.51006.57006.36006.40006.4000395,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...