Paratek Pharmaceuticals, Inc. (PRTK)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 4.3900 | 4.5300 | 4.2500 | 4.4700 | 4.4700 | 291,100 |
| Jan. 13, 2022 | 4.4600 | 4.5200 | 4.3900 | 4.4300 | 4.4300 | 209,600 |
| Jan. 12, 2022 | 4.6000 | 4.7000 | 4.4700 | 4.4800 | 4.4800 | 270,600 |
| Jan. 11, 2022 | 4.7200 | 4.8000 | 4.6300 | 4.6400 | 4.6400 | 156,000 |
| Jan. 10, 2022 | 4.5000 | 4.7900 | 4.3500 | 4.7700 | 4.7700 | 397,300 |
| Jan. 07, 2022 | 4.5000 | 4.5500 | 4.3400 | 4.4900 | 4.4900 | 288,000 |
| Jan. 06, 2022 | 4.4800 | 4.5800 | 4.3700 | 4.5100 | 4.5100 | 255,800 |
| Jan. 05, 2022 | 4.6200 | 4.7800 | 4.4900 | 4.5200 | 4.5200 | 228,300 |
| Jan. 04, 2022 | 4.6500 | 4.6800 | 4.4700 | 4.5900 | 4.5900 | 267,600 |
| Jan. 03, 2022 | 4.6400 | 4.6700 | 4.4500 | 4.6000 | 4.6000 | 235,800 |
| Dec. 31, 2021 | 4.4500 | 4.5300 | 4.4300 | 4.4900 | 4.4900 | 216,000 |
| Dec. 30, 2021 | 4.3200 | 4.5300 | 4.3200 | 4.4500 | 4.4500 | 247,600 |
| Dec. 29, 2021 | 4.3000 | 4.3600 | 4.1500 | 4.3600 | 4.3600 | 312,600 |
| Dec. 28, 2021 | 4.2400 | 4.4500 | 4.1900 | 4.3200 | 4.3200 | 336,900 |
| Dec. 27, 2021 | 4.4300 | 4.4800 | 4.2200 | 4.2700 | 4.2700 | 265,100 |
| Dec. 23, 2021 | 4.4900 | 4.6300 | 4.4700 | 4.4900 | 4.4900 | 311,900 |
| Dec. 22, 2021 | 4.4900 | 4.5500 | 4.4200 | 4.5300 | 4.5300 | 130,100 |
| Dec. 21, 2021 | 4.5100 | 4.6100 | 4.4200 | 4.5100 | 4.5100 | 177,100 |
| Dec. 20, 2021 | 4.4800 | 4.5400 | 4.3000 | 4.4900 | 4.4900 | 158,500 |
| Dec. 17, 2021 | 4.4400 | 4.6700 | 4.3000 | 4.4800 | 4.4800 | 669,900 |
| Dec. 16, 2021 | 4.3800 | 4.9500 | 4.3600 | 4.5000 | 4.5000 | 711,700 |
| Dec. 15, 2021 | 4.2500 | 4.3600 | 4.1100 | 4.2700 | 4.2700 | 469,900 |
| Dec. 14, 2021 | 4.4000 | 4.4900 | 4.2000 | 4.2200 | 4.2200 | 270,700 |
| Dec. 13, 2021 | 4.5300 | 4.5900 | 4.3100 | 4.4200 | 4.4200 | 253,500 |
| Dec. 10, 2021 | 4.6000 | 4.7000 | 4.4700 | 4.5000 | 4.5000 | 298,800 |
| Dec. 09, 2021 | 4.6700 | 4.7000 | 4.5500 | 4.5900 | 4.5900 | 210,000 |
| Dec. 08, 2021 | 4.5500 | 4.7000 | 4.4600 | 4.6200 | 4.6200 | 132,400 |
| Dec. 07, 2021 | 4.3100 | 4.5900 | 4.2900 | 4.5500 | 4.5500 | 207,300 |
| Dec. 06, 2021 | 4.0800 | 4.3600 | 4.0500 | 4.2800 | 4.2800 | 272,300 |
| Dec. 03, 2021 | 4.1300 | 4.2000 | 4.0500 | 4.0800 | 4.0800 | 201,000 |
| Dec. 02, 2021 | 4.1000 | 4.3700 | 4.0500 | 4.1400 | 4.1400 | 210,200 |
| Dec. 01, 2021 | 4.3000 | 4.3400 | 4.0300 | 4.0700 | 4.0700 | 292,800 |
| Nov. 30, 2021 | 4.1400 | 4.2500 | 4.0600 | 4.2200 | 4.2200 | 295,600 |
| Nov. 29, 2021 | 4.3800 | 4.3800 | 4.1100 | 4.1400 | 4.1400 | 342,300 |
| Nov. 26, 2021 | 4.3900 | 4.4600 | 4.2900 | 4.3800 | 4.3800 | 242,900 |
| Nov. 24, 2021 | 4.4800 | 4.5600 | 4.4300 | 4.4800 | 4.4800 | 111,400 |
| Nov. 23, 2021 | 4.6400 | 4.7400 | 4.4200 | 4.5300 | 4.5300 | 372,800 |
| Nov. 22, 2021 | 4.7800 | 4.7900 | 4.5500 | 4.6700 | 4.6700 | 427,700 |
| Nov. 19, 2021 | 4.9400 | 5.1000 | 4.8200 | 4.8300 | 4.8300 | 268,200 |
| Nov. 18, 2021 | 5.0000 | 5.0600 | 4.8000 | 4.9900 | 4.9900 | 390,900 |
| Nov. 17, 2021 | 5.0600 | 5.0900 | 4.8600 | 5.0100 | 5.0100 | 154,700 |
| Nov. 16, 2021 | 5.0700 | 5.1000 | 4.9200 | 5.0700 | 5.0700 | 244,200 |
| Nov. 15, 2021 | 5.2400 | 5.3200 | 5.0500 | 5.1200 | 5.1200 | 362,000 |
| Nov. 12, 2021 | 5.1800 | 5.3000 | 5.1200 | 5.2800 | 5.2800 | 208,400 |
| Nov. 11, 2021 | 5.1900 | 5.2600 | 4.9700 | 5.1800 | 5.1800 | 293,100 |
| Nov. 10, 2021 | 5.1900 | 5.3300 | 5.1000 | 5.1900 | 5.1900 | 305,300 |
| Nov. 09, 2021 | 5.1000 | 5.3200 | 5.0500 | 5.2500 | 5.2500 | 417,700 |
| Nov. 08, 2021 | 5.2200 | 5.2300 | 5.0600 | 5.1100 | 5.1100 | 195,800 |
| Nov. 05, 2021 | 5.3400 | 5.3500 | 5.0800 | 5.1700 | 5.1700 | 155,200 |
| Nov. 04, 2021 | 5.1500 | 5.3500 | 5.1500 | 5.3000 | 5.3000 | 224,100 |
| Nov. 03, 2021 | 5.1800 | 5.2300 | 5.0700 | 5.1400 | 5.1400 | 160,900 |
| Nov. 02, 2021 | 5.3000 | 5.3000 | 5.0800 | 5.2100 | 5.2100 | 295,000 |
| Nov. 01, 2021 | 5.0400 | 5.4100 | 5.0200 | 5.2000 | 5.2000 | 432,900 |
| Oct. 29, 2021 | 5.0300 | 5.1400 | 4.9400 | 5.0200 | 5.0200 | 172,400 |
| Oct. 28, 2021 | 5.0300 | 5.1400 | 4.9300 | 5.0300 | 5.0300 | 163,000 |
| Oct. 27, 2021 | 4.8500 | 5.0200 | 4.8400 | 5.0000 | 5.0000 | 237,900 |
| Oct. 26, 2021 | 4.8800 | 4.9300 | 4.8200 | 4.8600 | 4.8600 | 146,900 |
| Oct. 25, 2021 | 4.9100 | 4.9600 | 4.8600 | 4.9000 | 4.9000 | 618,400 |
| Oct. 22, 2021 | 4.8100 | 4.9900 | 4.7000 | 4.9100 | 4.9100 | 493,700 |
| Oct. 21, 2021 | 4.9300 | 4.9700 | 4.7200 | 4.7800 | 4.7800 | 190,400 |
| Oct. 20, 2021 | 4.8200 | 4.9600 | 4.8100 | 4.9100 | 4.9100 | 166,000 |
| Oct. 19, 2021 | 4.7900 | 4.9200 | 4.6400 | 4.8200 | 4.8200 | 349,800 |
| Oct. 18, 2021 | 5.0000 | 5.0000 | 4.7300 | 4.7800 | 4.7800 | 271,700 |
| Oct. 15, 2021 | 5.1600 | 5.2000 | 4.9700 | 5.0000 | 5.0000 | 155,100 |
| Oct. 14, 2021 | 5.1400 | 5.1900 | 5.0500 | 5.0900 | 5.0900 | 182,300 |
| Oct. 13, 2021 | 5.2100 | 5.2700 | 5.0900 | 5.1100 | 5.1100 | 175,400 |
| Oct. 12, 2021 | 4.9900 | 5.2000 | 4.9800 | 5.1700 | 5.1700 | 298,100 |
| Oct. 11, 2021 | 4.7400 | 5.0600 | 4.7300 | 5.0000 | 5.0000 | 239,800 |
| Oct. 08, 2021 | 4.9300 | 5.0800 | 4.7400 | 4.7700 | 4.7700 | 118,300 |
| Oct. 07, 2021 | 4.9600 | 5.0400 | 4.7800 | 4.8800 | 4.8800 | 216,100 |
| Oct. 06, 2021 | 4.7500 | 5.0100 | 4.7000 | 4.9800 | 4.9800 | 409,500 |
| Oct. 05, 2021 | 4.7900 | 4.8300 | 4.5700 | 4.8300 | 4.8300 | 319,000 |
| Oct. 04, 2021 | 4.8500 | 4.9500 | 4.7500 | 4.7700 | 4.7700 | 155,900 |
| Oct. 01, 2021 | 4.8600 | 5.0400 | 4.8400 | 4.8900 | 4.8900 | 317,200 |
| Sep. 30, 2021 | 4.9300 | 4.9500 | 4.8000 | 4.8600 | 4.8600 | 351,400 |
| Sep. 29, 2021 | 5.1500 | 5.3300 | 4.9100 | 4.9500 | 4.9500 | 651,600 |
| Sep. 28, 2021 | 5.1300 | 5.2200 | 5.0000 | 5.1500 | 5.1500 | 490,800 |
| Sep. 27, 2021 | 5.2800 | 5.3800 | 5.1400 | 5.1500 | 5.1500 | 434,900 |
| Sep. 24, 2021 | 4.9000 | 5.4200 | 4.9000 | 5.2900 | 5.2900 | 605,100 |
| Sep. 23, 2021 | 4.8500 | 4.9600 | 4.8500 | 4.8900 | 4.8900 | 197,400 |
| Sep. 22, 2021 | 4.7700 | 4.8500 | 4.7000 | 4.8400 | 4.8400 | 199,100 |
| Sep. 21, 2021 | 4.7800 | 4.9000 | 4.7200 | 4.7700 | 4.7700 | 269,700 |
| Sep. 20, 2021 | 4.7000 | 4.9300 | 4.7000 | 4.7500 | 4.7500 | 260,600 |
| Sep. 17, 2021 | 4.9400 | 4.9400 | 4.7600 | 4.8000 | 4.8000 | 784,800 |
| Sep. 16, 2021 | 4.7200 | 4.9500 | 4.6500 | 4.9300 | 4.9300 | 538,400 |
| Sep. 15, 2021 | 4.7700 | 4.8400 | 4.6900 | 4.7500 | 4.7500 | 449,900 |
| Sep. 14, 2021 | 4.7200 | 4.8400 | 4.6100 | 4.7800 | 4.7800 | 565,800 |
| Sep. 13, 2021 | 5.0000 | 5.0600 | 4.6600 | 4.7000 | 4.7000 | 583,700 |
| Sep. 10, 2021 | 5.1400 | 5.1400 | 4.8600 | 4.9700 | 4.9700 | 497,400 |
| Sep. 09, 2021 | 5.2000 | 5.2500 | 5.0200 | 5.0800 | 5.0800 | 252,900 |
| Sep. 08, 2021 | 5.3300 | 5.3300 | 5.1700 | 5.2100 | 5.2100 | 195,200 |
| Sep. 07, 2021 | 5.3300 | 5.3800 | 5.1900 | 5.3000 | 5.3000 | 257,400 |
| Sep. 03, 2021 | 5.5400 | 5.5400 | 5.2700 | 5.3400 | 5.3400 | 189,600 |
| Sep. 02, 2021 | 5.5800 | 5.6300 | 5.4600 | 5.5400 | 5.5400 | 185,300 |
| Sep. 01, 2021 | 5.6100 | 5.7100 | 5.5100 | 5.5800 | 5.5800 | 193,100 |
| Aug. 31, 2021 | 5.5500 | 5.6400 | 5.5100 | 5.5600 | 5.5600 | 395,400 |
| Aug. 30, 2021 | 5.5400 | 5.6400 | 5.4600 | 5.5400 | 5.5400 | 219,200 |
| Aug. 27, 2021 | 5.4200 | 5.6800 | 5.4200 | 5.5300 | 5.5300 | 237,800 |
| Aug. 26, 2021 | 5.4500 | 5.5900 | 5.3600 | 5.3800 | 5.3800 | 143,300 |
| Aug. 25, 2021 | 5.4500 | 5.6500 | 5.4200 | 5.4900 | 5.4900 | 282,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
