UK markets closed

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.9100+0.1300 (+2.72%)
At close: 4:00PM EDT
4.8500 -0.06 (-1.22%)
After hours: 04:15PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20216.61006.63006.49006.51006.5100233,100
09 Jul 20216.67006.75006.60006.68006.6800507,900
08 Jul 20216.50006.74006.41006.66006.6600316,900
07 Jul 20216.80006.91006.46006.69006.6900686,600
06 Jul 20216.98007.02006.65006.76006.7600404,100
02 Jul 20217.27007.27006.86006.94006.9400386,700
01 Jul 20216.89007.25006.87007.24007.2400877,400
30 Jun 20216.77006.84006.66006.82006.8200403,600
29 Jun 20216.94006.98006.78006.81006.8100888,100
28 Jun 20217.04007.11006.75006.90006.9000696,800
25 Jun 20217.23007.30007.00007.01007.01001,092,900
24 Jun 20217.33007.37007.08007.23007.2300470,800
23 Jun 20217.03007.45006.98007.29007.2900597,100
22 Jun 20217.26007.43007.00007.01007.01001,040,900
21 Jun 20217.75007.79007.05007.21007.21001,307,100
18 Jun 20218.01008.32007.27007.39007.39002,304,900
17 Jun 20218.80008.81008.14008.14008.14001,290,200
16 Jun 202110.080010.16008.42008.99008.99001,751,400
15 Jun 202110.420010.46009.900010.230010.2300517,600
14 Jun 202110.840011.080010.220010.430010.4300441,700
11 Jun 202110.980010.990010.320010.720010.7200632,600
10 Jun 202110.360011.240010.310010.930010.93001,529,500
09 Jun 202110.190010.590010.030010.130010.1300857,400
08 Jun 20219.900010.30009.880010.240010.2400519,000
07 Jun 20219.60009.89009.60009.88009.8800272,600
04 Jun 20219.94009.98009.58009.60009.6000421,300
03 Jun 20219.85009.96009.49009.85009.8500466,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...