Canada markets closed

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
4.4700+0.0400 (+0.90%)
At close: 04:00PM EST
4.4700 0.00 (0.00%)
After hours: 05:39PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20224.39004.53004.25004.47004.4700291,100
Jan. 13, 20224.46004.52004.39004.43004.4300209,600
Jan. 12, 20224.60004.70004.47004.48004.4800270,600
Jan. 11, 20224.72004.80004.63004.64004.6400156,000
Jan. 10, 20224.50004.79004.35004.77004.7700397,300
Jan. 07, 20224.50004.55004.34004.49004.4900288,000
Jan. 06, 20224.48004.58004.37004.51004.5100255,800
Jan. 05, 20224.62004.78004.49004.52004.5200228,300
Jan. 04, 20224.65004.68004.47004.59004.5900267,600
Jan. 03, 20224.64004.67004.45004.60004.6000235,800
Dec. 31, 20214.45004.53004.43004.49004.4900216,000
Dec. 30, 20214.32004.53004.32004.45004.4500247,600
Dec. 29, 20214.30004.36004.15004.36004.3600312,600
Dec. 28, 20214.24004.45004.19004.32004.3200336,900
Dec. 27, 20214.43004.48004.22004.27004.2700265,100
Dec. 23, 20214.49004.63004.47004.49004.4900311,900
Dec. 22, 20214.49004.55004.42004.53004.5300130,100
Dec. 21, 20214.51004.61004.42004.51004.5100177,100
Dec. 20, 20214.48004.54004.30004.49004.4900158,500
Dec. 17, 20214.44004.67004.30004.48004.4800669,900
Dec. 16, 20214.38004.95004.36004.50004.5000711,700
Dec. 15, 20214.25004.36004.11004.27004.2700469,900
Dec. 14, 20214.40004.49004.20004.22004.2200270,700
Dec. 13, 20214.53004.59004.31004.42004.4200253,500
Dec. 10, 20214.60004.70004.47004.50004.5000298,800
Dec. 09, 20214.67004.70004.55004.59004.5900210,000
Dec. 08, 20214.55004.70004.46004.62004.6200132,400
Dec. 07, 20214.31004.59004.29004.55004.5500207,300
Dec. 06, 20214.08004.36004.05004.28004.2800272,300
Dec. 03, 20214.13004.20004.05004.08004.0800201,000
Dec. 02, 20214.10004.37004.05004.14004.1400210,200
Dec. 01, 20214.30004.34004.03004.07004.0700292,800
Nov. 30, 20214.14004.25004.06004.22004.2200295,600
Nov. 29, 20214.38004.38004.11004.14004.1400342,300
Nov. 26, 20214.39004.46004.29004.38004.3800242,900
Nov. 24, 20214.48004.56004.43004.48004.4800111,400
Nov. 23, 20214.64004.74004.42004.53004.5300372,800
Nov. 22, 20214.78004.79004.55004.67004.6700427,700
Nov. 19, 20214.94005.10004.82004.83004.8300268,200
Nov. 18, 20215.00005.06004.80004.99004.9900390,900
Nov. 17, 20215.06005.09004.86005.01005.0100154,700
Nov. 16, 20215.07005.10004.92005.07005.0700244,200
Nov. 15, 20215.24005.32005.05005.12005.1200362,000
Nov. 12, 20215.18005.30005.12005.28005.2800208,400
Nov. 11, 20215.19005.26004.97005.18005.1800293,100
Nov. 10, 20215.19005.33005.10005.19005.1900305,300
Nov. 09, 20215.10005.32005.05005.25005.2500417,700
Nov. 08, 20215.22005.23005.06005.11005.1100195,800
Nov. 05, 20215.34005.35005.08005.17005.1700155,200
Nov. 04, 20215.15005.35005.15005.30005.3000224,100
Nov. 03, 20215.18005.23005.07005.14005.1400160,900
Nov. 02, 20215.30005.30005.08005.21005.2100295,000
Nov. 01, 20215.04005.41005.02005.20005.2000432,900
Oct. 29, 20215.03005.14004.94005.02005.0200172,400
Oct. 28, 20215.03005.14004.93005.03005.0300163,000
Oct. 27, 20214.85005.02004.84005.00005.0000237,900
Oct. 26, 20214.88004.93004.82004.86004.8600146,900
Oct. 25, 20214.91004.96004.86004.90004.9000618,400
Oct. 22, 20214.81004.99004.70004.91004.9100493,700
Oct. 21, 20214.93004.97004.72004.78004.7800190,400
Oct. 20, 20214.82004.96004.81004.91004.9100166,000
Oct. 19, 20214.79004.92004.64004.82004.8200349,800
Oct. 18, 20215.00005.00004.73004.78004.7800271,700
Oct. 15, 20215.16005.20004.97005.00005.0000155,100
Oct. 14, 20215.14005.19005.05005.09005.0900182,300
Oct. 13, 20215.21005.27005.09005.11005.1100175,400
Oct. 12, 20214.99005.20004.98005.17005.1700298,100
Oct. 11, 20214.74005.06004.73005.00005.0000239,800
Oct. 08, 20214.93005.08004.74004.77004.7700118,300
Oct. 07, 20214.96005.04004.78004.88004.8800216,100
Oct. 06, 20214.75005.01004.70004.98004.9800409,500
Oct. 05, 20214.79004.83004.57004.83004.8300319,000
Oct. 04, 20214.85004.95004.75004.77004.7700155,900
Oct. 01, 20214.86005.04004.84004.89004.8900317,200
Sep. 30, 20214.93004.95004.80004.86004.8600351,400
Sep. 29, 20215.15005.33004.91004.95004.9500651,600
Sep. 28, 20215.13005.22005.00005.15005.1500490,800
Sep. 27, 20215.28005.38005.14005.15005.1500434,900
Sep. 24, 20214.90005.42004.90005.29005.2900605,100
Sep. 23, 20214.85004.96004.85004.89004.8900197,400
Sep. 22, 20214.77004.85004.70004.84004.8400199,100
Sep. 21, 20214.78004.90004.72004.77004.7700269,700
Sep. 20, 20214.70004.93004.70004.75004.7500260,600
Sep. 17, 20214.94004.94004.76004.80004.8000784,800
Sep. 16, 20214.72004.95004.65004.93004.9300538,400
Sep. 15, 20214.77004.84004.69004.75004.7500449,900
Sep. 14, 20214.72004.84004.61004.78004.7800565,800
Sep. 13, 20215.00005.06004.66004.70004.7000583,700
Sep. 10, 20215.14005.14004.86004.97004.9700497,400
Sep. 09, 20215.20005.25005.02005.08005.0800252,900
Sep. 08, 20215.33005.33005.17005.21005.2100195,200
Sep. 07, 20215.33005.38005.19005.30005.3000257,400
Sep. 03, 20215.54005.54005.27005.34005.3400189,600
Sep. 02, 20215.58005.63005.46005.54005.5400185,300
Sep. 01, 20215.61005.71005.51005.58005.5800193,100
Aug. 31, 20215.55005.64005.51005.56005.5600395,400
Aug. 30, 20215.54005.64005.46005.54005.5400219,200
Aug. 27, 20215.42005.68005.42005.53005.5300237,800
Aug. 26, 20215.45005.59005.36005.38005.3800143,300
Aug. 25, 20215.45005.65005.42005.49005.4900282,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...