Mail

PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	2.2100	2.2600	2.1500	2.1700	2.1700	10,458,312
05 Jun 2023	1.9300	1.9800	1.8400	1.9600	1.9600	276,400
02 Jun 2023	1.9000	1.9400	1.8000	1.9200	1.9200	458,700
01 Jun 2023	1.5300	1.9100	1.5200	1.8600	1.8600	2,250,100
31 May 2023	1.5500	1.6200	1.4900	1.5300	1.5300	223,000
30 May 2023	1.6300	1.6500	1.5300	1.5500	1.5500	137,100
26 May 2023	1.6200	1.6500	1.5700	1.5800	1.5800	145,900
25 May 2023	1.7600	1.7600	1.6100	1.6200	1.6200	212,500
24 May 2023	1.8500	1.8500	1.7300	1.7600	1.7600	226,700
23 May 2023	1.9100	1.9800	1.8700	1.8800	1.8800	120,100
22 May 2023	1.8500	1.9600	1.8500	1.9100	1.9100	229,100
19 May 2023	1.8700	1.9300	1.7500	1.8200	1.8200	308,300
18 May 2023	1.8900	1.9100	1.8300	1.8800	1.8800	144,400
17 May 2023	1.8400	1.9000	1.7800	1.8900	1.8900	220,800
16 May 2023	1.9500	1.9500	1.7800	1.8300	1.8300	299,300
15 May 2023	1.9300	2.0000	1.9000	1.9500	1.9500	243,900
12 May 2023	1.8400	1.9600	1.8000	1.9100	1.9100	359,500
11 May 2023	1.8500	1.9000	1.8000	1.8200	1.8200	209,400
10 May 2023	1.7000	1.9400	1.6100	1.8700	1.8700	556,000
09 May 2023	1.7200	1.7900	1.6100	1.6900	1.6900	407,800
08 May 2023	1.7700	1.8600	1.7100	1.8000	1.8000	463,200
05 May 2023	1.6500	1.7700	1.6000	1.7400	1.7400	514,000
04 May 2023	1.6200	1.6300	1.5700	1.5800	1.5800	498,300
03 May 2023	1.5600	1.7300	1.5600	1.6700	1.6700	1,020,100
02 May 2023	1.5900	1.6200	1.5500	1.5500	1.5500	289,500
01 May 2023	1.6000	1.6500	1.5400	1.5800	1.5800	221,800
28 Apr 2023	1.5300	1.6200	1.4500	1.5900	1.5900	450,200
27 Apr 2023	1.6000	1.6000	1.5000	1.5200	1.5200	474,700
26 Apr 2023	1.7000	1.7200	1.5400	1.6000	1.6000	641,300
25 Apr 2023	1.8500	1.9000	1.6800	1.6900	1.6900	776,200
24 Apr 2023	2.3900	2.4500	1.8300	1.8400	1.8400	1,852,800
21 Apr 2023	2.2700	2.5300	2.2700	2.4900	2.4900	313,000
20 Apr 2023	2.4100	2.4700	2.1900	2.2700	2.2700	590,500
19 Apr 2023	2.4900	2.5100	2.4300	2.4400	2.4400	391,300
18 Apr 2023	2.7000	2.7000	2.5000	2.5000	2.5000	425,500
17 Apr 2023	2.7800	2.8000	2.6300	2.6900	2.6900	482,200
14 Apr 2023	2.6700	2.7800	2.6500	2.7200	2.7200	261,000
13 Apr 2023	2.7500	2.8100	2.6700	2.7300	2.7300	246,700
12 Apr 2023	2.5800	2.7700	2.5800	2.7400	2.7400	489,100
11 Apr 2023	2.5500	2.7300	2.5400	2.6100	2.6100	550,300
10 Apr 2023	2.6000	2.6300	2.4600	2.5700	2.5700	368,400
06 Apr 2023	2.5900	2.7400	2.5400	2.6500	2.6500	433,100
05 Apr 2023	2.7400	2.7400	2.4100	2.6700	2.6700	934,900
04 Apr 2023	2.7800	2.8100	2.5000	2.7300	2.7300	1,022,100
03 Apr 2023	2.6200	2.9100	2.5500	2.8000	2.8000	2,567,600
31 Mar 2023	2.5800	2.8000	2.3800	2.5400	2.5400	5,822,400
30 Mar 2023	2.0800	2.1800	2.0100	2.1200	2.1200	631,100
29 Mar 2023	1.9000	1.9900	1.8400	1.9500	1.9500	432,300
28 Mar 2023	1.8600	1.9700	1.8500	1.9300	1.9300	343,700
27 Mar 2023	1.7000	1.9300	1.6700	1.8900	1.8900	518,000
24 Mar 2023	1.6900	1.7100	1.6200	1.6500	1.6500	465,000
23 Mar 2023	1.8300	1.8300	1.6700	1.6900	1.6900	559,000
22 Mar 2023	1.7300	1.8100	1.5900	1.8100	1.8100	2,210,800
21 Mar 2023	1.4500	1.9200	1.3700	1.8600	1.8600	7,063,700
20 Mar 2023	1.6000	1.6000	1.3400	1.3700	1.3700	612,900
17 Mar 2023	1.4800	1.5500	1.4500	1.5400	1.5400	903,300
16 Mar 2023	1.6900	1.7000	1.2900	1.4800	1.4800	3,437,800
15 Mar 2023	1.9100	2.0000	1.8700	1.9100	1.9100	293,900
14 Mar 2023	1.9600	1.9900	1.7700	1.9500	1.9500	775,500
13 Mar 2023	1.6600	1.7600	1.6400	1.7600	1.7600	254,600
10 Mar 2023	1.6800	1.6800	1.5900	1.6600	1.6600	411,400
09 Mar 2023	1.7800	1.8000	1.6600	1.6900	1.6900	236,800
08 Mar 2023	1.8700	1.9100	1.7800	1.7800	1.7800	134,600
07 Mar 2023	1.9200	1.9600	1.8700	1.8800	1.8800	182,900
06 Mar 2023	1.8100	1.9400	1.8000	1.9200	1.9200	242,000
03 Mar 2023	1.7700	1.8100	1.7700	1.7900	1.7900	106,200
02 Mar 2023	1.7600	1.7900	1.7400	1.7700	1.7700	88,000
01 Mar 2023	1.7500	1.7800	1.7400	1.7700	1.7700	105,500
28 Feb 2023	1.7600	1.7600	1.7000	1.7500	1.7500	132,000
27 Feb 2023	1.7200	1.7700	1.6800	1.7300	1.7300	246,200
24 Feb 2023	1.7900	1.8100	1.7000	1.7200	1.7200	482,700
23 Feb 2023	1.8500	1.8800	1.7900	1.8200	1.8200	203,600
22 Feb 2023	1.8900	1.8900	1.8400	1.8600	1.8600	204,700
21 Feb 2023	1.9000	1.9200	1.8700	1.8800	1.8800	117,900
17 Feb 2023	1.9400	1.9500	1.9000	1.9100	1.9100	266,400
16 Feb 2023	1.9500	1.9800	1.9300	1.9300	1.9300	122,300
15 Feb 2023	1.9800	2.0100	1.9800	2.0000	2.0000	51,100
14 Feb 2023	1.9600	2.0300	1.9600	1.9900	1.9900	58,200
13 Feb 2023	1.9800	2.0100	1.9400	1.9800	1.9800	142,000
10 Feb 2023	2.0000	2.0100	1.9600	1.9800	1.9800	236,100
09 Feb 2023	2.1300	2.1900	2.0000	2.0200	2.0200	163,100
08 Feb 2023	2.1000	2.1300	2.0500	2.0700	2.0700	110,600
07 Feb 2023	2.1200	2.1800	2.1000	2.1200	2.1200	128,500
06 Feb 2023	2.2200	2.2700	2.1200	2.1500	2.1500	219,000
03 Feb 2023	2.2500	2.3100	2.2100	2.2300	2.2300	204,100
02 Feb 2023	2.1900	2.2800	2.1500	2.2700	2.2700	294,500
01 Feb 2023	2.1600	2.1900	2.0800	2.1400	2.1400	195,400
31 Jan 2023	2.0800	2.1800	2.0700	2.1700	2.1700	143,900
30 Jan 2023	2.0500	2.1300	2.0300	2.0700	2.0700	198,500
27 Jan 2023	2.1000	2.1400	2.0700	2.0900	2.0900	205,400
26 Jan 2023	2.0800	2.1100	1.9900	2.1100	2.1100	185,800
25 Jan 2023	2.0600	2.1000	1.9000	2.0500	2.0500	506,300
24 Jan 2023	2.1700	2.2000	2.0700	2.0900	2.0900	268,300
23 Jan 2023	2.1500	2.2400	2.1300	2.2000	2.2000	293,700
20 Jan 2023	2.0500	2.1300	2.0000	2.1100	2.1100	170,100
19 Jan 2023	2.1400	2.1700	2.0300	2.0400	2.0400	318,900
18 Jan 2023	2.3700	2.4500	2.0800	2.1300	2.1300	665,300
17 Jan 2023	2.3900	2.4100	2.3200	2.3200	2.3200	183,500
13 Jan 2023	2.3900	2.4800	2.3700	2.4000	2.4000	484,400
12 Jan 2023	2.2800	2.4200	2.2500	2.4200	2.4200	174,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...