UK markets close in 2 hours 15 minutes

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.5100+0.0300 (+1.21%)
At close: 04:00PM EDT
2.3500 -0.16 (-6.37%)
After hours: 05:16PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20222.47002.54002.43002.51002.5100289,100
28 Sept 20222.30002.52002.30002.48002.4800578,200
27 Sept 20222.23002.35002.21002.25002.2500411,600
26 Sept 20222.27002.38002.19002.23002.2300354,400
23 Sept 20222.30002.37002.27002.29002.2900341,700
22 Sept 20222.35002.38002.29002.35002.3500450,500
21 Sept 20222.44002.44002.31002.35002.3500277,000
20 Sept 20222.46002.49002.37002.40002.4000413,200
19 Sept 20222.56002.56002.42002.50002.5000449,700
16 Sept 20222.40002.75002.35002.62002.62001,009,900
15 Sept 20222.42002.49002.40002.46002.4600300,800
14 Sept 20222.41002.44002.37002.41002.4100264,000
13 Sept 20222.49002.52002.37002.41002.4100318,300
12 Sept 20222.51002.60002.48002.57002.5700222,200
09 Sept 20222.50002.57002.48002.51002.5100254,100
08 Sept 20222.40002.53002.36002.50002.5000226,100
07 Sept 20222.36002.47002.35002.43002.4300193,000
06 Sept 20222.55002.56002.37002.38002.3800320,700
02 Sept 20222.53002.60002.50002.56002.5600228,100
01 Sept 20222.50002.56002.42002.52002.5200256,900
31 Aug 20222.38002.51002.37002.51002.5100241,700
30 Aug 20222.54002.57002.38002.38002.3800256,900
29 Aug 20222.48002.60002.48002.53002.5300192,700
26 Aug 20222.75002.75002.49002.50002.5000257,700
25 Aug 20222.82002.85002.72002.74002.7400100,100
24 Aug 20222.65002.84002.65002.81002.8100178,400
23 Aug 20222.56002.71002.56002.65002.6500206,700
22 Aug 20222.50002.64002.49002.59002.5900361,400
19 Aug 20222.74002.82002.59002.62002.6200419,000
18 Aug 20222.79002.81002.72002.78002.7800114,200
17 Aug 20222.85002.92002.78002.82002.8200266,700
16 Aug 20222.90002.92002.79002.90002.9000391,800
15 Aug 20222.76002.97002.76002.92002.9200353,400
12 Aug 20222.59002.83002.59002.79002.7900362,700
11 Aug 20222.93002.93002.55002.56002.56001,150,700
10 Aug 20222.68003.03002.63002.93002.9300701,100
09 Aug 20222.72002.80002.58002.61002.6100516,400
08 Aug 20222.64002.81002.64002.76002.7600498,800
05 Aug 20222.57002.70002.53002.61002.6100406,400
04 Aug 20222.52002.72002.49002.58002.5800414,700
03 Aug 20222.45002.64002.45002.52002.5200458,600
02 Aug 20222.25002.45002.23002.43002.4300265,700
01 Aug 20222.27002.34002.24002.25002.2500287,400
29 Jul 20222.45002.45002.25002.29002.2900356,000
28 Jul 20222.33002.37002.26002.36002.3600217,400
27 Jul 20222.31002.34002.24002.31002.3100197,700
26 Jul 20222.36002.36002.24002.31002.3100348,000
25 Jul 20222.43002.46002.31002.36002.3600263,400
22 Jul 20222.50002.51002.36002.38002.3800203,000
21 Jul 20222.52002.60002.47002.50002.5000243,200
20 Jul 20222.44002.57002.44002.50002.5000323,900
19 Jul 20222.45002.51002.43002.44002.4400227,400
18 Jul 20222.50002.65002.42002.44002.4400469,900
15 Jul 20222.50002.50002.42002.47002.4700128,900
14 Jul 20222.45002.51002.43002.50002.5000152,900
13 Jul 20222.40002.56002.38002.48002.4800157,500
12 Jul 20222.41002.47002.32002.45002.4500319,700
11 Jul 20222.53002.57002.38002.42002.4200450,500
08 Jul 20222.30002.61002.25002.54002.5400754,500
07 Jul 20222.17002.35002.11002.28002.2800675,400
06 Jul 20222.00002.21002.00002.13002.1300591,900
05 Jul 20221.97002.11001.93002.01002.01001,501,100
01 Jul 20221.92001.98001.89001.96001.9600520,300
30 Jun 20221.96001.99001.92001.93001.9300302,400
29 Jun 20222.00002.05001.89002.01002.0100501,300
28 Jun 20222.06002.10001.97001.97001.9700419,000
27 Jun 20222.10002.13001.98002.06002.0600412,300
24 Jun 20222.18002.30002.04002.12002.12005,924,800
23 Jun 20221.92002.15001.92002.14002.1400805,100
22 Jun 20221.91002.13001.82001.94001.94001,745,800
21 Jun 20221.94001.94001.80001.89001.89003,946,300
17 Jun 20221.95001.98001.78001.80001.8000647,100
16 Jun 20221.94001.96001.84001.91001.9100286,700
15 Jun 20221.94002.00001.92001.99001.9900316,700
14 Jun 20222.03002.04001.91001.94001.9400207,300
13 Jun 20222.11002.11001.97002.04002.0400289,300
10 Jun 20222.53002.53002.15002.16002.1600477,200
09 Jun 20222.31002.52002.25002.51002.5100611,200
08 Jun 20222.36002.51002.29002.33002.3300440,700
07 Jun 20222.08002.39002.06002.37002.3700707,900
06 Jun 20221.99002.13001.93002.08002.0800387,000
03 Jun 20221.88002.04001.88002.01002.0100195,100
02 Jun 20221.86001.96001.60001.91001.9100389,300
01 Jun 20221.93002.00001.76001.88001.8800443,100
31 May 20221.83002.01001.83001.89001.8900285,900
27 May 20221.79001.90001.76001.87001.8700361,100
26 May 20221.74001.84001.69001.79001.7900373,600
25 May 20221.79001.79001.68001.74001.7400266,100
24 May 20221.88001.89001.70001.73001.7300473,300
23 May 20221.96001.98001.87001.90001.9000227,500
20 May 20221.93001.95001.84001.93001.9300270,400
19 May 20221.93002.02001.85001.90001.9000478,700
18 May 20222.03002.09001.94001.96001.9600295,300
17 May 20222.01002.09001.99002.09002.0900221,400
16 May 20221.99002.05001.95001.97001.9700276,400
13 May 20221.88002.04001.88002.02002.0200495,300
12 May 20221.81001.97001.79001.88001.8800712,300
11 May 20222.06002.10001.82001.83001.8300622,400
10 May 20221.94002.05001.87001.94001.9400521,000
09 May 20222.02002.10001.80001.90001.90001,225,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...