UK markets closed

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.8700+0.0800 (+4.47%)
At close: 04:00PM EDT
1.9000 +0.03 (+1.60%)
After hours: 04:41PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
06 May 20222.16002.17002.03002.08002.0800503,700
05 May 20222.21002.22002.03002.16002.1600653,000
04 May 20222.16002.20002.06002.18002.1800746,700
03 May 20222.24002.27002.12002.18002.1800530,700
02 May 20222.21002.30002.17002.24002.2400554,000
29 Apr 20222.20002.29002.17002.21002.2100385,800
28 Apr 20222.28002.28002.12002.23002.2300539,000
27 Apr 20222.21002.33002.21002.25002.2500287,700
26 Apr 20222.30002.33002.19002.20002.2000400,900
25 Apr 20222.22002.36002.19002.32002.3200385,500
22 Apr 20222.33002.38002.19002.22002.2200680,900
21 Apr 20222.30002.36002.26002.31002.3100538,400
20 Apr 20222.29002.38002.26002.29002.2900448,800
19 Apr 20222.35002.39002.26002.29002.2900660,200
18 Apr 20222.56002.56002.32002.34002.3400721,900
14 Apr 20222.64002.75002.54002.55002.5500657,700
13 Apr 20222.56002.63002.53002.61002.6100597,000
12 Apr 20222.86002.86002.56002.58002.58001,639,500
11 Apr 20222.80003.45002.67002.94002.94002,842,000
08 Apr 20223.02003.03002.80002.83002.8300609,800
07 Apr 20222.92003.02002.80002.98002.98001,179,300
06 Apr 20222.98002.99002.90002.92002.9200454,400
05 Apr 20223.10003.20003.00003.01003.0100384,300
04 Apr 20222.97003.15002.96003.09003.09002,000,600
01 Apr 20222.98003.04002.92002.94002.9400357,200
31 Mar 20222.98003.06002.92002.97002.9700350,400
30 Mar 20223.00003.04002.95002.97002.9700308,200
29 Mar 20223.05003.07002.99003.03003.0300431,100
28 Mar 20222.94003.05002.89003.01003.0100979,300
25 Mar 20223.07003.10002.91002.94002.9400536,600
24 Mar 20223.06003.14003.05003.07003.0700285,200
23 Mar 20223.18003.20003.04003.05003.0500347,500
22 Mar 20223.22003.29003.09003.19003.1900309,200
21 Mar 20223.18003.37003.12003.18003.1800657,200
18 Mar 20223.27003.28003.09003.18003.1800589,700
17 Mar 20223.15003.43003.04003.27003.2700466,900
16 Mar 20223.14003.19002.92003.12003.1200923,900
15 Mar 20223.24003.25003.10003.12003.1200293,000
14 Mar 20223.31003.40003.08003.23003.2300656,500
11 Mar 20223.50003.52003.40003.48003.4800279,800
10 Mar 20223.70003.70003.42003.50003.5000244,900
09 Mar 20223.44003.79003.44003.76003.7600330,800
08 Mar 20223.37003.54003.30003.39003.3900165,900
07 Mar 20223.32003.39003.22003.38003.3800266,800
04 Mar 20223.35003.42003.31003.35003.3500223,600
03 Mar 20223.51003.58003.32003.38003.3800248,000
02 Mar 20223.67003.67003.48003.49003.4900244,500
01 Mar 20223.52003.60003.44003.53003.5300252,700
28 Feb 20223.56003.62003.50003.52003.5200213,600
25 Feb 20223.63003.64003.52003.57003.5700244,300
24 Feb 20223.40003.66003.33003.62003.6200224,900
23 Feb 20223.69003.70003.52003.52003.5200264,300
22 Feb 20223.71003.79003.61003.69003.6900432,000
18 Feb 20223.71003.81003.65003.76003.7600207,300
17 Feb 20223.89003.99003.67003.73003.7300264,300
16 Feb 20223.96003.98003.81003.89003.8900234,000
15 Feb 20223.81004.05003.79004.00004.0000400,600
14 Feb 20223.72003.79003.61003.75003.7500466,600
11 Feb 20223.96004.02003.69003.72003.7200742,500
10 Feb 20224.09004.25003.94003.99003.9900482,400
09 Feb 20224.13004.17003.94003.97003.9700665,400
08 Feb 20224.09004.21004.04004.09004.0900242,800
07 Feb 20224.07004.18004.01004.10004.1000142,200
04 Feb 20223.96004.11003.90004.06004.0600218,500
03 Feb 20224.06004.15003.94003.98003.9800123,000
02 Feb 20224.29004.29004.09004.11004.1100120,200
01 Feb 20224.05004.37004.05004.31004.3100303,100
31 Jan 20223.71004.09003.68004.05004.0500289,500
28 Jan 20223.57003.85003.54003.73003.7300520,800
27 Jan 20223.84003.88003.59003.62003.6200460,200
26 Jan 20223.98004.16003.73003.77003.7700737,200
25 Jan 20223.97004.00003.78003.96003.9600355,000
24 Jan 20223.91004.02003.80004.01004.0100295,700
21 Jan 20224.08004.10003.90003.99003.9900398,500
20 Jan 20224.15004.42004.07004.09004.0900323,100
19 Jan 20224.29004.40004.23004.25004.2500188,000
18 Jan 20224.44004.44004.25004.31004.3100198,000
14 Jan 20224.39004.53004.25004.47004.4700293,100
13 Jan 20224.46004.52004.39004.43004.4300209,600
12 Jan 20224.60004.70004.47004.48004.4800270,600
11 Jan 20224.72004.80004.63004.64004.6400156,000
10 Jan 20224.50004.79004.35004.77004.7700397,300
07 Jan 20224.50004.55004.34004.49004.4900288,000
06 Jan 20224.48004.58004.37004.51004.5100255,800
05 Jan 20224.62004.78004.49004.52004.5200228,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...