Canada markets close in 26 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20222.06002.10001.96962.00002.0000270,805
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
May 02, 20222.21002.30002.17002.24002.2400554,000
Apr 29, 20222.20002.29002.17002.21002.2100385,800
Apr 28, 20222.28002.28002.12002.23002.2300539,000
Apr 27, 20222.21002.33002.21002.25002.2500287,700
Apr 26, 20222.30002.33002.19002.20002.2000400,900
Apr 25, 20222.22002.36002.19002.32002.3200385,500
Apr 22, 20222.33002.38002.19002.22002.2200680,900
Apr 21, 20222.30002.36002.26002.31002.3100538,400
Apr 20, 20222.29002.38002.26002.29002.2900448,800
Apr 19, 20222.35002.39002.26002.29002.2900660,200
Apr 18, 20222.56002.56002.32002.34002.3400721,900
Apr 14, 20222.64002.75002.54002.55002.5500657,700
Apr 13, 20222.56002.63002.53002.61002.6100597,000
Apr 12, 20222.86002.86002.56002.58002.58001,639,500
Apr 11, 20222.80003.45002.67002.94002.94002,842,000
Apr 08, 20223.02003.03002.80002.83002.8300609,800
Apr 07, 20222.92003.02002.80002.98002.98001,179,300
Apr 06, 20222.98002.99002.90002.92002.9200454,400
Apr 05, 20223.10003.20003.00003.01003.0100384,300
Apr 04, 20222.97003.15002.96003.09003.09002,000,600
Apr 01, 20222.98003.04002.92002.94002.9400357,200
Mar 31, 20222.98003.06002.92002.97002.9700350,400
Mar 30, 20223.00003.04002.95002.97002.9700308,200
Mar 29, 20223.05003.07002.99003.03003.0300431,100
Mar 28, 20222.94003.05002.89003.01003.0100979,300
Mar 25, 20223.07003.10002.91002.94002.9400536,600
Mar 24, 20223.06003.14003.05003.07003.0700285,200
Mar 23, 20223.18003.20003.04003.05003.0500347,500
Mar 22, 20223.22003.29003.09003.19003.1900309,200
Mar 21, 20223.18003.37003.12003.18003.1800657,200
Mar 18, 20223.27003.28003.09003.18003.1800589,700
Mar 17, 20223.15003.43003.04003.27003.2700466,900
Mar 16, 20223.14003.19002.92003.12003.1200923,900
Mar 15, 20223.24003.25003.10003.12003.1200293,000
Mar 14, 20223.31003.40003.08003.23003.2300656,500
Mar 11, 20223.50003.52003.40003.48003.4800279,800
Mar 10, 20223.70003.70003.42003.50003.5000244,900
Mar 09, 20223.44003.79003.44003.76003.7600330,800
Mar 08, 20223.37003.54003.30003.39003.3900165,900
Mar 07, 20223.32003.39003.22003.38003.3800266,800
Mar 04, 20223.35003.42003.31003.35003.3500223,600
Mar 03, 20223.51003.58003.32003.38003.3800248,000
Mar 02, 20223.67003.67003.48003.49003.4900244,500
Mar 01, 20223.52003.60003.44003.53003.5300252,700
Feb 28, 20223.56003.62003.50003.52003.5200213,600
Feb 25, 20223.63003.64003.52003.57003.5700244,300
Feb 24, 20223.40003.66003.33003.62003.6200224,900
Feb 23, 20223.69003.70003.52003.52003.5200264,300
Feb 22, 20223.71003.79003.61003.69003.6900432,000
Feb 18, 20223.71003.81003.65003.76003.7600207,300
Feb 17, 20223.89003.99003.67003.73003.7300264,300
Feb 16, 20223.96003.98003.81003.89003.8900234,000
Feb 15, 20223.81004.05003.79004.00004.0000400,600
Feb 14, 20223.72003.79003.61003.75003.7500466,600
Feb 11, 20223.96004.02003.69003.72003.7200742,500
Feb 10, 20224.09004.25003.94003.99003.9900482,400
Feb 09, 20224.13004.17003.94003.97003.9700665,400
Feb 08, 20224.09004.21004.04004.09004.0900242,800
Feb 07, 20224.07004.18004.01004.10004.1000142,200
Feb 04, 20223.96004.11003.90004.06004.0600218,500
Feb 03, 20224.06004.15003.94003.98003.9800123,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...