PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20232.21002.26002.15002.17002.170010,458,312
05 Jun 20231.93001.98001.84001.96001.9600276,400
02 Jun 20231.90001.94001.80001.92001.9200458,700
01 Jun 20231.53001.91001.52001.86001.86002,250,100
31 May 20231.55001.62001.49001.53001.5300223,000
30 May 20231.63001.65001.53001.55001.5500137,100
26 May 20231.62001.65001.57001.58001.5800145,900
25 May 20231.76001.76001.61001.62001.6200212,500
24 May 20231.85001.85001.73001.76001.7600226,700
23 May 20231.91001.98001.87001.88001.8800120,100
22 May 20231.85001.96001.85001.91001.9100229,100
19 May 20231.87001.93001.75001.82001.8200308,300
18 May 20231.89001.91001.83001.88001.8800144,400
17 May 20231.84001.90001.78001.89001.8900220,800
16 May 20231.95001.95001.78001.83001.8300299,300
15 May 20231.93002.00001.90001.95001.9500243,900
12 May 20231.84001.96001.80001.91001.9100359,500
11 May 20231.85001.90001.80001.82001.8200209,400
10 May 20231.70001.94001.61001.87001.8700556,000
09 May 20231.72001.79001.61001.69001.6900407,800
08 May 20231.77001.86001.71001.80001.8000463,200
05 May 20231.65001.77001.60001.74001.7400514,000
04 May 20231.62001.63001.57001.58001.5800498,300
03 May 20231.56001.73001.56001.67001.67001,020,100
02 May 20231.59001.62001.55001.55001.5500289,500
01 May 20231.60001.65001.54001.58001.5800221,800
28 Apr 20231.53001.62001.45001.59001.5900450,200
27 Apr 20231.60001.60001.50001.52001.5200474,700
26 Apr 20231.70001.72001.54001.60001.6000641,300
25 Apr 20231.85001.90001.68001.69001.6900776,200
24 Apr 20232.39002.45001.83001.84001.84001,852,800
21 Apr 20232.27002.53002.27002.49002.4900313,000
20 Apr 20232.41002.47002.19002.27002.2700590,500
19 Apr 20232.49002.51002.43002.44002.4400391,300
18 Apr 20232.70002.70002.50002.50002.5000425,500
17 Apr 20232.78002.80002.63002.69002.6900482,200
14 Apr 20232.67002.78002.65002.72002.7200261,000
13 Apr 20232.75002.81002.67002.73002.7300246,700
12 Apr 20232.58002.77002.58002.74002.7400489,100
11 Apr 20232.55002.73002.54002.61002.6100550,300
10 Apr 20232.60002.63002.46002.57002.5700368,400
06 Apr 20232.59002.74002.54002.65002.6500433,100
05 Apr 20232.74002.74002.41002.67002.6700934,900
04 Apr 20232.78002.81002.50002.73002.73001,022,100
03 Apr 20232.62002.91002.55002.80002.80002,567,600
31 Mar 20232.58002.80002.38002.54002.54005,822,400
30 Mar 20232.08002.18002.01002.12002.1200631,100
29 Mar 20231.90001.99001.84001.95001.9500432,300
28 Mar 20231.86001.97001.85001.93001.9300343,700
27 Mar 20231.70001.93001.67001.89001.8900518,000
24 Mar 20231.69001.71001.62001.65001.6500465,000
23 Mar 20231.83001.83001.67001.69001.6900559,000
22 Mar 20231.73001.81001.59001.81001.81002,210,800
21 Mar 20231.45001.92001.37001.86001.86007,063,700
20 Mar 20231.60001.60001.34001.37001.3700612,900
17 Mar 20231.48001.55001.45001.54001.5400903,300
16 Mar 20231.69001.70001.29001.48001.48003,437,800
15 Mar 20231.91002.00001.87001.91001.9100293,900
14 Mar 20231.96001.99001.77001.95001.9500775,500
13 Mar 20231.66001.76001.64001.76001.7600254,600
10 Mar 20231.68001.68001.59001.66001.6600411,400
09 Mar 20231.78001.80001.66001.69001.6900236,800
08 Mar 20231.87001.91001.78001.78001.7800134,600
07 Mar 20231.92001.96001.87001.88001.8800182,900
06 Mar 20231.81001.94001.80001.92001.9200242,000
03 Mar 20231.77001.81001.77001.79001.7900106,200
02 Mar 20231.76001.79001.74001.77001.770088,000
01 Mar 20231.75001.78001.74001.77001.7700105,500
28 Feb 20231.76001.76001.70001.75001.7500132,000
27 Feb 20231.72001.77001.68001.73001.7300246,200
24 Feb 20231.79001.81001.70001.72001.7200482,700
23 Feb 20231.85001.88001.79001.82001.8200203,600
22 Feb 20231.89001.89001.84001.86001.8600204,700
21 Feb 20231.90001.92001.87001.88001.8800117,900
17 Feb 20231.94001.95001.90001.91001.9100266,400
16 Feb 20231.95001.98001.93001.93001.9300122,300
15 Feb 20231.98002.01001.98002.00002.000051,100
14 Feb 20231.96002.03001.96001.99001.990058,200
13 Feb 20231.98002.01001.94001.98001.9800142,000
10 Feb 20232.00002.01001.96001.98001.9800236,100
09 Feb 20232.13002.19002.00002.02002.0200163,100
08 Feb 20232.10002.13002.05002.07002.0700110,600
07 Feb 20232.12002.18002.10002.12002.1200128,500
06 Feb 20232.22002.27002.12002.15002.1500219,000
03 Feb 20232.25002.31002.21002.23002.2300204,100
02 Feb 20232.19002.28002.15002.27002.2700294,500
01 Feb 20232.16002.19002.08002.14002.1400195,400
31 Jan 20232.08002.18002.07002.17002.1700143,900
30 Jan 20232.05002.13002.03002.07002.0700198,500
27 Jan 20232.10002.14002.07002.09002.0900205,400
26 Jan 20232.08002.11001.99002.11002.1100185,800
25 Jan 20232.06002.10001.90002.05002.0500506,300
24 Jan 20232.17002.20002.07002.09002.0900268,300
23 Jan 20232.15002.24002.13002.20002.2000293,700
20 Jan 20232.05002.13002.00002.11002.1100170,100
19 Jan 20232.14002.17002.03002.04002.0400318,900
18 Jan 20232.37002.45002.08002.13002.1300665,300
17 Jan 20232.39002.41002.32002.32002.3200183,500
13 Jan 20232.39002.48002.37002.40002.4000484,400
12 Jan 20232.28002.42002.25002.42002.4200174,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...