STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

2.0000

-0.0600

(-2.91%)

As of 03:34PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	2.0600	2.1000	1.9696	2.0000	2.0000	270,805
Jun 27, 2022	2.1000	2.1300	1.9800	2.0600	2.0600	412,300
Jun 24, 2022	2.1800	2.3000	2.0400	2.1200	2.1200	5,924,800
Jun 23, 2022	1.9200	2.1500	1.9200	2.1400	2.1400	805,100
Jun 22, 2022	1.9100	2.1300	1.8200	1.9400	1.9400	1,745,800
Jun 21, 2022	1.9400	1.9400	1.8000	1.8900	1.8900	3,946,300
Jun 17, 2022	1.9500	1.9800	1.7800	1.8000	1.8000	647,100
Jun 16, 2022	1.9400	1.9600	1.8400	1.9100	1.9100	286,700
Jun 15, 2022	1.9400	2.0000	1.9200	1.9900	1.9900	316,700
Jun 14, 2022	2.0300	2.0400	1.9100	1.9400	1.9400	207,300
Jun 13, 2022	2.1100	2.1100	1.9700	2.0400	2.0400	289,300
Jun 10, 2022	2.5300	2.5300	2.1500	2.1600	2.1600	477,200
Jun 09, 2022	2.3100	2.5200	2.2500	2.5100	2.5100	611,200
Jun 08, 2022	2.3600	2.5100	2.2900	2.3300	2.3300	440,700
Jun 07, 2022	2.0800	2.3900	2.0600	2.3700	2.3700	707,900
Jun 06, 2022	1.9900	2.1300	1.9300	2.0800	2.0800	387,000
Jun 03, 2022	1.8800	2.0400	1.8800	2.0100	2.0100	195,100
Jun 02, 2022	1.8600	1.9600	1.6000	1.9100	1.9100	389,300
Jun 01, 2022	1.9300	2.0000	1.7600	1.8800	1.8800	443,100
May 31, 2022	1.8300	2.0100	1.8300	1.8900	1.8900	285,900
May 27, 2022	1.7900	1.9000	1.7600	1.8700	1.8700	361,100
May 26, 2022	1.7400	1.8400	1.6900	1.7900	1.7900	373,600
May 25, 2022	1.7900	1.7900	1.6800	1.7400	1.7400	266,100
May 24, 2022	1.8800	1.8900	1.7000	1.7300	1.7300	473,300
May 23, 2022	1.9600	1.9800	1.8700	1.9000	1.9000	227,500
May 20, 2022	1.9300	1.9500	1.8400	1.9300	1.9300	270,400
May 19, 2022	1.9300	2.0200	1.8500	1.9000	1.9000	478,700
May 18, 2022	2.0300	2.0900	1.9400	1.9600	1.9600	295,300
May 17, 2022	2.0100	2.0900	1.9900	2.0900	2.0900	221,400
May 16, 2022	1.9900	2.0500	1.9500	1.9700	1.9700	276,400
May 13, 2022	1.8800	2.0400	1.8800	2.0200	2.0200	495,300
May 12, 2022	1.8100	1.9700	1.7900	1.8800	1.8800	712,300
May 11, 2022	2.0600	2.1000	1.8200	1.8300	1.8300	622,400
May 10, 2022	1.9400	2.0500	1.8700	1.9400	1.9400	521,000
May 09, 2022	2.0200	2.1000	1.8000	1.9000	1.9000	1,225,600
May 06, 2022	2.1600	2.1700	2.0300	2.0800	2.0800	503,700
May 05, 2022	2.2100	2.2200	2.0300	2.1600	2.1600	653,000
May 04, 2022	2.1600	2.2000	2.0600	2.1800	2.1800	746,700
May 03, 2022	2.2400	2.2700	2.1200	2.1800	2.1800	530,700
May 02, 2022	2.2100	2.3000	2.1700	2.2400	2.2400	554,000
Apr 29, 2022	2.2000	2.2900	2.1700	2.2100	2.2100	385,800
Apr 28, 2022	2.2800	2.2800	2.1200	2.2300	2.2300	539,000
Apr 27, 2022	2.2100	2.3300	2.2100	2.2500	2.2500	287,700
Apr 26, 2022	2.3000	2.3300	2.1900	2.2000	2.2000	400,900
Apr 25, 2022	2.2200	2.3600	2.1900	2.3200	2.3200	385,500
Apr 22, 2022	2.3300	2.3800	2.1900	2.2200	2.2200	680,900
Apr 21, 2022	2.3000	2.3600	2.2600	2.3100	2.3100	538,400
Apr 20, 2022	2.2900	2.3800	2.2600	2.2900	2.2900	448,800
Apr 19, 2022	2.3500	2.3900	2.2600	2.2900	2.2900	660,200
Apr 18, 2022	2.5600	2.5600	2.3200	2.3400	2.3400	721,900
Apr 14, 2022	2.6400	2.7500	2.5400	2.5500	2.5500	657,700
Apr 13, 2022	2.5600	2.6300	2.5300	2.6100	2.6100	597,000
Apr 12, 2022	2.8600	2.8600	2.5600	2.5800	2.5800	1,639,500
Apr 11, 2022	2.8000	3.4500	2.6700	2.9400	2.9400	2,842,000
Apr 08, 2022	3.0200	3.0300	2.8000	2.8300	2.8300	609,800
Apr 07, 2022	2.9200	3.0200	2.8000	2.9800	2.9800	1,179,300
Apr 06, 2022	2.9800	2.9900	2.9000	2.9200	2.9200	454,400
Apr 05, 2022	3.1000	3.2000	3.0000	3.0100	3.0100	384,300
Apr 04, 2022	2.9700	3.1500	2.9600	3.0900	3.0900	2,000,600
Apr 01, 2022	2.9800	3.0400	2.9200	2.9400	2.9400	357,200
Mar 31, 2022	2.9800	3.0600	2.9200	2.9700	2.9700	350,400
Mar 30, 2022	3.0000	3.0400	2.9500	2.9700	2.9700	308,200
Mar 29, 2022	3.0500	3.0700	2.9900	3.0300	3.0300	431,100
Mar 28, 2022	2.9400	3.0500	2.8900	3.0100	3.0100	979,300
Mar 25, 2022	3.0700	3.1000	2.9100	2.9400	2.9400	536,600
Mar 24, 2022	3.0600	3.1400	3.0500	3.0700	3.0700	285,200
Mar 23, 2022	3.1800	3.2000	3.0400	3.0500	3.0500	347,500
Mar 22, 2022	3.2200	3.2900	3.0900	3.1900	3.1900	309,200
Mar 21, 2022	3.1800	3.3700	3.1200	3.1800	3.1800	657,200
Mar 18, 2022	3.2700	3.2800	3.0900	3.1800	3.1800	589,700
Mar 17, 2022	3.1500	3.4300	3.0400	3.2700	3.2700	466,900
Mar 16, 2022	3.1400	3.1900	2.9200	3.1200	3.1200	923,900
Mar 15, 2022	3.2400	3.2500	3.1000	3.1200	3.1200	293,000
Mar 14, 2022	3.3100	3.4000	3.0800	3.2300	3.2300	656,500
Mar 11, 2022	3.5000	3.5200	3.4000	3.4800	3.4800	279,800
Mar 10, 2022	3.7000	3.7000	3.4200	3.5000	3.5000	244,900
Mar 09, 2022	3.4400	3.7900	3.4400	3.7600	3.7600	330,800
Mar 08, 2022	3.3700	3.5400	3.3000	3.3900	3.3900	165,900
Mar 07, 2022	3.3200	3.3900	3.2200	3.3800	3.3800	266,800
Mar 04, 2022	3.3500	3.4200	3.3100	3.3500	3.3500	223,600
Mar 03, 2022	3.5100	3.5800	3.3200	3.3800	3.3800	248,000
Mar 02, 2022	3.6700	3.6700	3.4800	3.4900	3.4900	244,500
Mar 01, 2022	3.5200	3.6000	3.4400	3.5300	3.5300	252,700
Feb 28, 2022	3.5600	3.6200	3.5000	3.5200	3.5200	213,600
Feb 25, 2022	3.6300	3.6400	3.5200	3.5700	3.5700	244,300
Feb 24, 2022	3.4000	3.6600	3.3300	3.6200	3.6200	224,900
Feb 23, 2022	3.6900	3.7000	3.5200	3.5200	3.5200	264,300
Feb 22, 2022	3.7100	3.7900	3.6100	3.6900	3.6900	432,000
Feb 18, 2022	3.7100	3.8100	3.6500	3.7600	3.7600	207,300
Feb 17, 2022	3.8900	3.9900	3.6700	3.7300	3.7300	264,300
Feb 16, 2022	3.9600	3.9800	3.8100	3.8900	3.8900	234,000
Feb 15, 2022	3.8100	4.0500	3.7900	4.0000	4.0000	400,600
Feb 14, 2022	3.7200	3.7900	3.6100	3.7500	3.7500	466,600
Feb 11, 2022	3.9600	4.0200	3.6900	3.7200	3.7200	742,500
Feb 10, 2022	4.0900	4.2500	3.9400	3.9900	3.9900	482,400
Feb 09, 2022	4.1300	4.1700	3.9400	3.9700	3.9700	665,400
Feb 08, 2022	4.0900	4.2100	4.0400	4.0900	4.0900	242,800
Feb 07, 2022	4.0700	4.1800	4.0100	4.1000	4.1000	142,200
Feb 04, 2022	3.9600	4.1100	3.9000	4.0600	4.0600	218,500
Feb 03, 2022	4.0600	4.1500	3.9400	3.9800	3.9800	123,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,207.10-51.22(-0.27%)

S&P 5003,827.62-72.49(-1.86%)

DOW30,985.61-452.65(-1.44%)

CAD/USD0.7767-0.0001(-0.02%)

CRUDE OIL111.82+2.25(+2.05%)

BTC-CAD26,155.54-809.19(-3.00%)

STOCKS EXTEND LOSSES AS INVESTORS REMAIN JITTERY

Paratek Pharmaceuticals, Inc. (PRTK)

S&P/TSX
19,207.10
-51.22(-0.27%)

S&P 500
3,827.62
-72.49(-1.86%)

DOW
30,985.61
-452.65(-1.44%)

CAD/USD
0.7767
-0.0001(-0.02%)

CRUDE OIL
111.82
+2.25(+2.05%)

BTC-CAD
26,155.54
-809.19(-3.00%)