Canada markets closed

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.2900-0.0600 (-2.55%)
At close: 04:00PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.30002.37002.27002.29002.2900341,700
Sept 22, 20222.35002.38002.29002.35002.3500450,500
Sept 21, 20222.44002.44002.31002.35002.3500277,000
Sept 20, 20222.46002.49002.37002.40002.4000413,200
Sept 19, 20222.56002.56002.42002.50002.5000449,700
Sept 16, 20222.40002.75002.35002.62002.62001,009,900
Sept 15, 20222.42002.49002.40002.46002.4600300,800
Sept 14, 20222.41002.44002.37002.41002.4100264,000
Sept 13, 20222.49002.52002.37002.41002.4100318,300
Sept 12, 20222.51002.60002.48002.57002.5700222,200
Sept 09, 20222.50002.57002.48002.51002.5100254,100
Sept 08, 20222.40002.53002.36002.50002.5000226,100
Sept 07, 20222.36002.47002.35002.43002.4300193,000
Sept 06, 20222.55002.56002.37002.38002.3800320,700
Sept 02, 20222.53002.60002.50002.56002.5600228,100
Sept 01, 20222.50002.56002.42002.52002.5200256,900
Aug 31, 20222.38002.51002.37002.51002.5100241,700
Aug 30, 20222.54002.57002.38002.38002.3800256,900
Aug 29, 20222.48002.60002.48002.53002.5300192,700
Aug 26, 20222.75002.75002.49002.50002.5000257,700
Aug 25, 20222.82002.85002.72002.74002.7400100,100
Aug 24, 20222.65002.84002.65002.81002.8100178,400
Aug 23, 20222.56002.71002.56002.65002.6500206,700
Aug 22, 20222.50002.64002.49002.59002.5900361,400
Aug 19, 20222.74002.82002.59002.62002.6200419,000
Aug 18, 20222.79002.81002.72002.78002.7800114,200
Aug 17, 20222.85002.92002.78002.82002.8200266,700
Aug 16, 20222.90002.92002.79002.90002.9000391,800
Aug 15, 20222.76002.97002.76002.92002.9200353,400
Aug 12, 20222.59002.83002.59002.79002.7900362,700
Aug 11, 20222.93002.93002.55002.56002.56001,150,700
Aug 10, 20222.68003.03002.63002.93002.9300701,100
Aug 09, 20222.72002.80002.58002.61002.6100516,400
Aug 08, 20222.64002.81002.64002.76002.7600498,800
Aug 05, 20222.57002.70002.53002.61002.6100406,400
Aug 04, 20222.52002.72002.49002.58002.5800414,700
Aug 03, 20222.45002.64002.45002.52002.5200458,600
Aug 02, 20222.25002.45002.23002.43002.4300265,700
Aug 01, 20222.27002.34002.24002.25002.2500287,400
Jul 29, 20222.45002.45002.25002.29002.2900356,000
Jul 28, 20222.33002.37002.26002.36002.3600217,400
Jul 27, 20222.31002.34002.24002.31002.3100197,700
Jul 26, 20222.36002.36002.24002.31002.3100348,000
Jul 25, 20222.43002.46002.31002.36002.3600263,400
Jul 22, 20222.50002.51002.36002.38002.3800203,000
Jul 21, 20222.52002.60002.47002.50002.5000243,200
Jul 20, 20222.44002.57002.44002.50002.5000323,900
Jul 19, 20222.45002.51002.43002.44002.4400227,400
Jul 18, 20222.50002.65002.42002.44002.4400469,900
Jul 15, 20222.50002.50002.42002.47002.4700128,900
Jul 14, 20222.45002.51002.43002.50002.5000152,900
Jul 13, 20222.40002.56002.38002.48002.4800157,500
Jul 12, 20222.41002.47002.32002.45002.4500319,700
Jul 11, 20222.53002.57002.38002.42002.4200450,500
Jul 08, 20222.30002.61002.25002.54002.5400754,500
Jul 07, 20222.17002.35002.11002.28002.2800675,400
Jul 06, 20222.00002.21002.00002.13002.1300591,900
Jul 05, 20221.97002.11001.93002.01002.01001,501,100
Jul 01, 20221.92001.98001.89001.96001.9600520,300
Jun 30, 20221.96001.99001.92001.93001.9300302,400
Jun 29, 20222.00002.05001.89002.01002.0100501,300
Jun 28, 20222.06002.10001.97001.97001.9700419,000
Jun 27, 20222.10002.13001.98002.06002.0600412,300
Jun 24, 20222.18002.30002.04002.12002.12005,924,800
Jun 23, 20221.92002.15001.92002.14002.1400805,100
Jun 22, 20221.91002.13001.82001.94001.94001,745,800
Jun 21, 20221.94001.94001.80001.89001.89003,946,300
Jun 17, 20221.95001.98001.78001.80001.8000647,100
Jun 16, 20221.94001.96001.84001.91001.9100286,700
Jun 15, 20221.94002.00001.92001.99001.9900316,700
Jun 14, 20222.03002.04001.91001.94001.9400207,300
Jun 13, 20222.11002.11001.97002.04002.0400289,300
Jun 10, 20222.53002.53002.15002.16002.1600477,200
Jun 09, 20222.31002.52002.25002.51002.5100611,200
Jun 08, 20222.36002.51002.29002.33002.3300440,700
Jun 07, 20222.08002.39002.06002.37002.3700707,900
Jun 06, 20221.99002.13001.93002.08002.0800387,000
Jun 03, 20221.88002.04001.88002.01002.0100195,100
Jun 02, 20221.86001.96001.60001.91001.9100389,300
Jun 01, 20221.93002.00001.76001.88001.8800443,100
May 31, 20221.83002.01001.83001.89001.8900285,900
May 27, 20221.79001.90001.76001.87001.8700361,100
May 26, 20221.74001.84001.69001.79001.7900373,600
May 25, 20221.79001.79001.68001.74001.7400266,100
May 24, 20221.88001.89001.70001.73001.7300473,300
May 23, 20221.96001.98001.87001.90001.9000227,500
May 20, 20221.93001.95001.84001.93001.9300270,400
May 19, 20221.93002.02001.85001.90001.9000478,700
May 18, 20222.03002.09001.94001.96001.9600295,300
May 17, 20222.01002.09001.99002.09002.0900221,400
May 16, 20221.99002.05001.95001.97001.9700276,400
May 13, 20221.88002.04001.88002.02002.0200495,300
May 12, 20221.81001.97001.79001.88001.8800712,300
May 11, 20222.06002.10001.82001.83001.8300622,400
May 10, 20221.94002.05001.87001.94001.9400521,000
May 09, 20222.02002.10001.80001.90001.90001,225,600
May 06, 20222.16002.17002.03002.08002.0800503,700
May 05, 20222.21002.22002.03002.16002.1600653,000
May 04, 20222.16002.20002.06002.18002.1800746,700
May 03, 20222.24002.27002.12002.18002.1800530,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...