Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proteostasis Ther (NQ: PTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.210 1.260 1.120 1.140 702,739 -0.08(-6.56%)
Mar 30, 2020 1.290 1.300 1.200 1.220 490,062 -0.06(-4.69%)
Mar 27, 2020 1.250 1.310 1.120 1.280 372,100 +0.03(+2.40%)
Mar 26, 2020 1.370 1.400 1.210 1.250 842,361 -0.08(-6.02%)
Mar 25, 2020 1.280 1.460 1.210 1.330 1,124,638 +0.08(+6.40%)
Mar 24, 2020 1.200 1.320 1.140 1.250 786,878 +0.10(+8.70%)
Mar 23, 2020 1.210 1.290 1.030 1.150 769,728 -0.17(-12.88%)
Mar 20, 2020 1.390 1.407 1.170 1.320 980,800 -0.07(-5.04%)
Mar 19, 2020 1.350 1.420 1.300 1.390 1,256,836 +0.11(+8.59%)
Mar 18, 2020 1.150 1.510 1.100 1.280 3,270,563 +0.18(+16.36%)
Mar 17, 2020 0.9200 1.150 0.8800 1.100 1,158,825 +0.21(+23.87%)
Mar 16, 2020 0.8700 0.9600 0.8700 0.8880 1,247,296 -0.09(-9.39%)
Mar 13, 2020 1.100 1.100 0.9500 0.9800 1,676,600 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 1.000 1.000 1,325,913 -0.16(-13.79%)
Mar 11, 2020 1.310 1.350 1.160 1.160 1,314,476 -0.18(-13.43%)
Mar 10, 2020 1.510 1.550 1.250 1.340 1,054,468 -0.01(-0.74%)
Mar 09, 2020 1.410 1.450 1.340 1.350 1,356,490 -0.19(-12.34%)
Mar 06, 2020 1.610 1.610 1.500 1.540 751,400 -0.05(-3.14%)
Mar 05, 2020 1.630 1.680 1.570 1.590 715,242 -0.04(-2.45%)
Mar 04, 2020 1.690 1.740 1.620 1.630 829,255 -0.03(-1.81%)
Mar 03, 2020 1.630 1.730 1.570 1.660 1,119,024 +0.09(+5.73%)
Mar 02, 2020 1.630 1.690 1.530 1.570 1,125,973 +0.01(+0.64%)
Feb 28, 2020 1.500 1.590 1.400 1.560 1,622,300 +0.02(+1.30%)
Feb 27, 2020 1.600 1.670 1.500 1.540 1,712,301 -0.13(-7.78%)
Feb 26, 2020 1.800 1.800 1.620 1.670 1,726,109 -0.14(-7.73%)
Feb 25, 2020 1.940 1.970 1.750 1.810 1,689,441 -0.12(-6.22%)
Feb 24, 2020 1.980 2.000 1.810 1.930 2,079,374 -0.07(-3.50%)
Feb 21, 2020 2.030 2.200 1.900 2.000 2,986,100 +0.02(+1.01%)
Feb 20, 2020 1.750 2.080 1.750 1.980 4,859,936 +0.26(+15.12%)
Feb 19, 2020 1.690 1.770 1.650 1.720 919,889 +0.02(+1.18%)
Feb 18, 2020 1.720 1.740 1.650 1.700 574,975 -0.01(-0.58%)
Feb 14, 2020 1.660 1.750 1.630 1.710 758,500 +0.06(+3.64%)
Feb 13, 2020 1.660 1.670 1.600 1.650 439,827 -0.01(-0.60%)
Feb 12, 2020 1.660 1.690 1.610 1.660 647,301 +0.02(+1.22%)
Feb 11, 2020 1.610 1.670 1.530 1.640 1,061,354 +0.02(+1.23%)
Feb 10, 2020 1.700 1.710 1.600 1.620 1,215,694 -0.07(-4.14%)
Feb 07, 2020 1.700 1.750 1.670 1.690 963,700 -0.04(-2.31%)
Feb 06, 2020 1.720 1.770 1.680 1.730 688,811 +0.00(+0.00%)
Feb 05, 2020 1.730 1.840 1.710 1.730 985,879 -0.04(-2.26%)
Feb 04, 2020 1.860 1.870 1.700 1.770 886,030 -0.08(-4.32%)
Feb 03, 2020 1.660 1.880 1.650 1.850 1,282,964 +0.18(+10.78%)
Jan 31, 2020 1.680 1.690 1.590 1.670 950,200 -0.02(-1.18%)
Jan 30, 2020 1.750 1.800 1.680 1.690 1,308,171 -0.06(-3.43%)
Jan 29, 2020 1.760 1.770 1.700 1.750 560,050 -0.01(-0.57%)
Jan 28, 2020 1.700 1.770 1.680 1.760 781,838 +0.06(+3.53%)
Jan 27, 2020 1.660 1.760 1.590 1.700 1,373,734 -0.05(-2.86%)
Jan 24, 2020 1.890 1.910 1.730 1.750 1,929,000 -0.12(-6.42%)
Jan 23, 2020 1.890 1.900 1.810 1.870 1,636,208 -0.01(-0.53%)
Jan 22, 2020 2.000 2.060 1.860 1.880 2,568,938 -0.03(-1.57%)
Jan 21, 2020 2.000 2.010 1.910 1.910 1,890,883 -0.05(-2.55%)
Jan 17, 2020 1.970 2.000 1.900 1.960 1,968,400 +0.03(+1.55%)
Jan 16, 2020 1.900 2.010 1.890 1.930 1,797,836 +0.06(+3.21%)
Jan 15, 2020 1.960 1.980 1.850 1.870 2,199,294 -0.07(-3.61%)
Jan 14, 2020 2.040 2.090 1.940 1.940 2,363,514 -0.10(-4.90%)
Jan 13, 2020 2.000 2.120 1.950 2.040 4,109,610 +0.15(+7.94%)
Jan 10, 2020 2.050 2.060 1.870 1.890 3,111,000 -0.19(-9.13%)
Jan 09, 2020 2.110 2.170 1.870 2.080 4,452,928 -0.02(-0.95%)
Jan 08, 2020 2.220 2.310 2.030 2.100 3,781,886 -0.15(-6.67%)
Jan 07, 2020 2.300 2.340 2.230 2.250 2,659,105 -0.06(-2.60%)
Jan 06, 2020 2.260 2.360 2.210 2.310 2,133,452 +0.00(+0.00%)
Jan 03, 2020 2.140 2.350 2.080 2.310 4,572,400 +0.13(+5.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.