Canada Markets closed

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.5400+0.4200 (+19.81%)
At close: 04:00PM EDT
2.5500 +0.01 (+0.39%)
After hours: 07:58PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20232.58002.80002.38002.54002.54005,815,200
Mar 30, 20232.08002.18002.01002.12002.1200631,100
Mar 29, 20231.90001.99001.84001.95001.9500432,300
Mar 28, 20231.86001.97001.85001.93001.9300343,700
Mar 27, 20231.70001.93001.67001.89001.8900518,000
Mar 24, 20231.69001.71001.62001.65001.6500465,000
Mar 23, 20231.83001.83001.67001.69001.6900559,000
Mar 22, 20231.73001.81001.59001.81001.81002,210,800
Mar 21, 20231.45001.92001.37001.86001.86007,063,700
Mar 20, 20231.60001.60001.34001.37001.3700612,900
Mar 17, 20231.48001.55001.45001.54001.5400903,300
Mar 16, 20231.69001.70001.29001.48001.48003,437,800
Mar 15, 20231.91002.00001.87001.91001.9100293,900
Mar 14, 20231.96001.99001.77001.95001.9500775,500
Mar 13, 20231.66001.76001.64001.76001.7600254,600
Mar 10, 20231.68001.68001.59001.66001.6600411,400
Mar 09, 20231.78001.80001.66001.69001.6900236,800
Mar 08, 20231.87001.91001.78001.78001.7800134,600
Mar 07, 20231.92001.96001.87001.88001.8800182,900
Mar 06, 20231.81001.94001.80001.92001.9200242,000
Mar 03, 20231.77001.81001.77001.79001.7900106,200
Mar 02, 20231.76001.79001.74001.77001.770088,000
Mar 01, 20231.75001.78001.74001.77001.7700105,500
Feb 28, 20231.76001.76001.70001.75001.7500132,000
Feb 27, 20231.72001.77001.68001.73001.7300246,200
Feb 24, 20231.79001.81001.70001.72001.7200482,700
Feb 23, 20231.85001.88001.79001.82001.8200203,600
Feb 22, 20231.89001.89001.84001.86001.8600204,700
Feb 21, 20231.90001.92001.87001.88001.8800117,900
Feb 17, 20231.94001.95001.90001.91001.9100266,400
Feb 16, 20231.95001.98001.93001.93001.9300122,300
Feb 15, 20231.98002.01001.98002.00002.000051,100
Feb 14, 20231.96002.03001.96001.99001.990058,200
Feb 13, 20231.98002.01001.94001.98001.9800142,000
Feb 10, 20232.00002.01001.96001.98001.9800236,100
Feb 09, 20232.13002.19002.00002.02002.0200163,100
Feb 08, 20232.10002.13002.05002.07002.0700110,600
Feb 07, 20232.12002.18002.10002.12002.1200128,500
Feb 06, 20232.22002.27002.12002.15002.1500219,000
Feb 03, 20232.25002.31002.21002.23002.2300204,100
Feb 02, 20232.19002.28002.15002.27002.2700294,500
Feb 01, 20232.16002.19002.08002.14002.1400195,400
Jan 31, 20232.08002.18002.07002.17002.1700143,900
Jan 30, 20232.05002.13002.03002.07002.0700198,500
Jan 27, 20232.10002.14002.07002.09002.0900205,400
Jan 26, 20232.08002.11001.99002.11002.1100185,800
Jan 25, 20232.06002.10001.90002.05002.0500506,300
Jan 24, 20232.17002.20002.07002.09002.0900268,300
Jan 23, 20232.15002.24002.13002.20002.2000293,700
Jan 20, 20232.05002.13002.00002.11002.1100170,100
Jan 19, 20232.14002.17002.03002.04002.0400318,900
Jan 18, 20232.37002.45002.08002.13002.1300665,300
Jan 17, 20232.39002.41002.32002.32002.3200183,500
Jan 13, 20232.39002.48002.37002.40002.4000484,400
Jan 12, 20232.28002.42002.25002.42002.4200174,000
Jan 11, 20232.30002.30002.23002.29002.2900227,500
Jan 10, 20232.23002.30002.23002.27002.2700216,900
Jan 09, 20232.24002.36002.22002.26002.2600361,900
Jan 06, 20232.20002.24002.13002.23002.2300289,300
Jan 05, 20232.01002.22001.92002.18002.1800654,600
Jan 04, 20231.86002.01001.83001.96001.9600201,500
Jan 03, 20231.91001.91001.85001.86001.8600230,600
Dec 30, 20221.82001.87001.77001.87001.8700544,500
Dec 29, 20221.65001.86001.65001.82001.8200557,000
Dec 28, 20221.72001.72001.63001.67001.6700906,400
Dec 27, 20221.76001.77001.65001.68001.6800665,600
Dec 23, 20221.82001.84001.76001.76001.7600288,900
Dec 22, 20221.92001.97001.82001.85001.8500370,900
Dec 21, 20221.99002.07001.94001.97001.9700677,800
Dec 20, 20221.92002.05001.91001.98001.9800560,100
Dec 19, 20221.76001.97001.76001.90001.9000886,500
Dec 16, 20221.80001.84001.76001.78001.7800323,100
Dec 15, 20221.90001.90001.81001.81001.8100196,800
Dec 14, 20221.93002.00001.90001.91001.9100202,900
Dec 13, 20222.01002.03001.93001.93001.9300459,500
Dec 12, 20221.96002.03001.95001.96001.9600374,600
Dec 09, 20222.00002.01001.95001.97001.9700274,200
Dec 08, 20222.00002.02001.92001.99001.9900180,600
Dec 07, 20221.96002.02001.93002.00002.0000116,100
Dec 06, 20222.04002.04001.96001.97001.9700204,900
Dec 05, 20222.17002.18002.01002.04002.0400290,300
Dec 02, 20222.19002.21002.14002.15002.1500227,800
Dec 01, 20222.20002.28002.19002.21002.2100195,200
Nov 30, 20222.25002.29002.18002.22002.2200254,300
Nov 29, 20222.24002.38002.23002.25002.2500318,900
Nov 28, 20222.26002.32002.22002.26002.2600340,600
Nov 25, 20222.21002.28002.20002.26002.2600178,200
Nov 23, 20222.18002.22002.13002.22002.2200265,600
Nov 22, 20221.93002.15001.90002.13002.1300905,200
Nov 21, 20221.89001.95001.87001.93001.9300252,500
Nov 18, 20221.96001.96001.88001.89001.8900328,800
Nov 17, 20222.03002.05001.91001.91001.9100436,100
Nov 16, 20222.12002.19002.03002.05002.0500389,000
Nov 15, 20222.17002.26002.14002.15002.1500308,600
Nov 14, 20222.40002.40002.12002.13002.1300239,300
Nov 11, 20222.19002.33002.17002.28002.2800343,600
Nov 10, 20222.12002.20002.03002.16002.1600660,000
Nov 09, 20222.11002.13002.02002.04002.0400628,400
Nov 08, 20222.41002.41002.09002.10002.1000629,500
Nov 07, 20222.53002.54002.39002.41002.4100531,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...