Canada Markets open in 2 hrs 27 mins

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.1500-0.0800 (-3.59%)
At close: 04:00PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
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
Nov 04, 20223.24003.24002.44002.53002.53001,298,700
Nov 03, 20223.30003.45003.24003.42003.4200204,900
Nov 02, 20223.48003.49003.34003.35003.3500168,300
Nov 01, 20223.57003.65003.48003.53003.5300192,300
Oct 31, 20223.58003.60003.51003.56003.5600141,600
Oct 28, 20223.55003.56003.43003.54003.5400185,200
Oct 27, 20223.57003.61003.48003.52003.5200181,400
Oct 26, 20223.53003.62003.48003.54003.5400287,400
Oct 25, 20223.32003.60003.32003.55003.5500396,700
Oct 24, 20223.19003.41003.04003.32003.3200395,700
Oct 21, 20223.07003.20003.01003.13003.1300267,600
Oct 20, 20223.16003.22003.00003.04003.0400477,200
Oct 19, 20223.28003.33003.11003.15003.1500206,700
Oct 18, 20223.56003.60003.29003.30003.3000306,600
Oct 17, 20223.44003.57003.38003.50003.5000603,700
Oct 14, 20223.23003.40003.17003.38003.3800353,800
Oct 13, 20223.05003.25003.00003.18003.1800518,300
Oct 12, 20223.17003.17003.04003.12003.1200312,900
Oct 11, 20223.00003.19002.97003.16003.1600327,200
Oct 10, 20223.00003.05002.92003.02003.0200302,800
Oct 07, 20222.99003.16002.96003.00003.0000322,100
Oct 06, 20223.04003.06002.94003.01003.0100387,900
Oct 05, 20222.90003.10002.87003.05003.0500956,700
Oct 04, 20222.70002.96002.67002.94002.9400978,400
Oct 03, 20222.57002.67002.50002.62002.6200426,200
Sept 30, 20222.53002.62002.45002.57002.5700249,300
Sept 29, 20222.47002.54002.43002.51002.5100289,100
Sept 28, 20222.30002.52002.30002.48002.4800578,200
Sept 27, 20222.23002.35002.21002.25002.2500411,600
Sept 26, 20222.27002.38002.19002.23002.2300354,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...