PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20231.90001.94001.80001.92001.9200458,700
Jun 01, 20231.53001.91001.52001.86001.86002,250,100
May 31, 20231.55001.62001.49001.53001.5300223,000
May 30, 20231.63001.65001.53001.55001.5500137,100
May 26, 20231.62001.65001.57001.58001.5800145,900
May 25, 20231.76001.76001.61001.62001.6200212,500
May 24, 20231.85001.85001.73001.76001.7600226,700
May 23, 20231.91001.98001.87001.88001.8800120,100
May 22, 20231.85001.96001.85001.91001.9100229,100
May 19, 20231.87001.93001.75001.82001.8200308,300
May 18, 20231.89001.91001.83001.88001.8800144,400
May 17, 20231.84001.90001.78001.89001.8900220,800
May 16, 20231.95001.95001.78001.83001.8300299,300
May 15, 20231.93002.00001.90001.95001.9500243,900
May 12, 20231.84001.96001.80001.91001.9100359,500
May 11, 20231.85001.90001.80001.82001.8200209,400
May 10, 20231.70001.94001.61001.87001.8700556,000
May 09, 20231.72001.79001.61001.69001.6900407,800
May 08, 20231.77001.86001.71001.80001.8000463,200
May 05, 20231.65001.77001.60001.74001.7400514,000
May 04, 20231.62001.63001.57001.58001.5800498,300
May 03, 20231.56001.73001.56001.67001.67001,020,100
May 02, 20231.59001.62001.55001.55001.5500289,500
May 01, 20231.60001.65001.54001.58001.5800221,800
Apr 28, 20231.53001.62001.45001.59001.5900450,200
Apr 27, 20231.60001.60001.50001.52001.5200474,700
Apr 26, 20231.70001.72001.54001.60001.6000641,300
Apr 25, 20231.85001.90001.68001.69001.6900776,200
Apr 24, 20232.39002.45001.83001.84001.84001,852,800
Apr 21, 20232.27002.53002.27002.49002.4900313,000
Apr 20, 20232.41002.47002.19002.27002.2700590,500
Apr 19, 20232.49002.51002.43002.44002.4400391,300
Apr 18, 20232.70002.70002.50002.50002.5000425,500
Apr 17, 20232.78002.80002.63002.69002.6900482,200
Apr 14, 20232.67002.78002.65002.72002.7200261,000
Apr 13, 20232.75002.81002.67002.73002.7300246,700
Apr 12, 20232.58002.77002.58002.74002.7400489,100
Apr 11, 20232.55002.73002.54002.61002.6100550,300
Apr 10, 20232.60002.63002.46002.57002.5700368,400
Apr 06, 20232.59002.74002.54002.65002.6500433,100
Apr 05, 20232.74002.74002.41002.67002.6700934,900
Apr 04, 20232.78002.81002.50002.73002.73001,022,100
Apr 03, 20232.62002.91002.55002.80002.80002,567,600
Mar 31, 20232.58002.80002.38002.54002.54005,822,400
Mar 30, 20232.08002.18002.01002.12002.1200631,100
Mar 29, 20231.90001.99001.84001.95001.9500432,300
Mar 28, 20231.86001.97001.85001.93001.9300343,700
Mar 27, 20231.70001.93001.67001.89001.8900518,000
Mar 24, 20231.69001.71001.62001.65001.6500465,000
Mar 23, 20231.83001.83001.67001.69001.6900559,000
Mar 22, 20231.73001.81001.59001.81001.81002,210,800
Mar 21, 20231.45001.92001.37001.86001.86007,063,700
Mar 20, 20231.60001.60001.34001.37001.3700612,900
Mar 17, 20231.48001.55001.45001.54001.5400903,300
Mar 16, 20231.69001.70001.29001.48001.48003,437,800
Mar 15, 20231.91002.00001.87001.91001.9100293,900
Mar 14, 20231.96001.99001.77001.95001.9500775,500
Mar 13, 20231.66001.76001.64001.76001.7600254,600
Mar 10, 20231.68001.68001.59001.66001.6600411,400
Mar 09, 20231.78001.80001.66001.69001.6900236,800
Mar 08, 20231.87001.91001.78001.78001.7800134,600
Mar 07, 20231.92001.96001.87001.88001.8800182,900
Mar 06, 20231.81001.94001.80001.92001.9200242,000
Mar 03, 20231.77001.81001.77001.79001.7900106,200
Mar 02, 20231.76001.79001.74001.77001.770088,000
Mar 01, 20231.75001.78001.74001.77001.7700105,500
Feb 28, 20231.76001.76001.70001.75001.7500132,000
Feb 27, 20231.72001.77001.68001.73001.7300246,200
Feb 24, 20231.79001.81001.70001.72001.7200482,700
Feb 23, 20231.85001.88001.79001.82001.8200203,600
Feb 22, 20231.89001.89001.84001.86001.8600204,700
Feb 21, 20231.90001.92001.87001.88001.8800117,900
Feb 17, 20231.94001.95001.90001.91001.9100266,400
Feb 16, 20231.95001.98001.93001.93001.9300122,300
Feb 15, 20231.98002.01001.98002.00002.000051,100
Feb 14, 20231.96002.03001.96001.99001.990058,200
Feb 13, 20231.98002.01001.94001.98001.9800142,000
Feb 10, 20232.00002.01001.96001.98001.9800236,100
Feb 09, 20232.13002.19002.00002.02002.0200163,100
Feb 08, 20232.10002.13002.05002.07002.0700110,600
Feb 07, 20232.12002.18002.10002.12002.1200128,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...