Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	15.80	15.85	15.25	15.25	669,319	-0.40(-2.56%)
Jan 30, 2018	15.45	15.74	15.40	15.65	432,267	+0.20(+1.29%)
Jan 29, 2018	15.35	15.70	15.30	15.45	422,155	+0.00(+0.00%)
Jan 26, 2018	15.80	15.80	15.35	15.45	751,840	-0.30(-1.90%)
Jan 25, 2018	15.90	15.90	15.68	15.75	310,711	-0.05(-0.32%)
Jan 24, 2018	16.15	16.15	15.75	15.80	470,439	-0.35(-2.17%)
Jan 23, 2018	16.25	16.35	16.05	16.15	487,378	-0.05(-0.31%)
Jan 22, 2018	16.10	16.25	15.95	16.20	593,351	+0.27(+1.73%)
Jan 19, 2018	15.95	16.10	15.85	15.93	728,655	+0.08(+0.47%)
Jan 18, 2018	16.35	16.43	15.80	15.85	2,613,182	-1.83(-10.33%)
Jan 17, 2018	17.80	17.85	17.55	17.68	329,782	-0.07(-0.42%)
Jan 16, 2018	17.85	18.10	17.45	17.75	294,166	-0.10(-0.56%)
Jan 12, 2018		17.85	17.85	17.85	0	-0.35(-1.92%)
Jan 11, 2018	18.15	18.32	17.73	18.20	267,245	+0.05(+0.28%)
Jan 10, 2018	18.00	18.25	17.61	18.15	215,370	+0.05(+0.28%)
Jan 09, 2018	18.65	18.65	17.90	18.10	418,624	-0.50(-2.69%)
Jan 08, 2018	18.80	18.85	17.91	18.60	297,350	-0.17(-0.93%)
Jan 05, 2018	19.05	19.05	18.40	18.77	264,161	-0.08(-0.40%)
Jan 04, 2018	18.75	19.15	18.45	18.85	313,872	+0.15(+0.80%)
Jan 03, 2018	19.30	19.35	18.45	18.70	429,663	-0.05(-0.27%)
Jan 02, 2018	17.90	18.80	17.85	18.75	345,389	+0.85(+4.75%)
Dec 29, 2017		17.90	17.90	17.90	0	-0.25(-1.38%)
Dec 28, 2017	18.15	18.35	17.95	18.15	179,658	-0.10(-0.55%)
Dec 27, 2017	18.15	18.55	18.05	18.25	175,766	+0.20(+1.11%)
Dec 26, 2017	17.95	18.25	17.70	18.05	181,850	+0.10(+0.56%)
Dec 22, 2017	18.30	18.75	17.68	17.95	400,917	-0.30(-1.64%)
Dec 21, 2017	17.90	18.85	17.89	18.25	480,703	+0.50(+2.82%)
Dec 20, 2017	17.90	17.95	17.50	17.75	297,232	-0.10(-0.56%)
Dec 19, 2017	18.15	18.15	17.75	17.85	431,795	-0.10(-0.56%)
Dec 18, 2017	17.80	18.25	17.55	17.95	366,318	+0.15(+0.84%)
Dec 15, 2017	17.45	17.90	17.40	17.80	533,949	+0.35(+2.01%)
Dec 14, 2017	18.00	18.10	17.25	17.45	398,241	-0.45(-2.51%)
Dec 13, 2017	17.55	18.15	17.25	17.90	701,159	+0.40(+2.29%)
Dec 12, 2017	18.00	18.20	17.20	17.50	571,974	-0.15(-0.85%)
Dec 11, 2017	17.55	17.98	17.50	17.65	297,809	+0.20(+1.15%)
Dec 08, 2017	17.80	17.86	17.20	17.45	595,031	-0.20(-1.13%)
Dec 07, 2017	17.70	17.90	17.35	17.65	342,523	+0.00(+0.00%)
Dec 06, 2017	18.00	18.00	17.45	17.65	245,148	-0.30(-1.67%)
Dec 05, 2017	18.40	18.60	17.95	17.95	234,507	-0.60(-3.23%)
Dec 04, 2017	18.90	18.90	18.00	18.55	380,242	-0.10(-0.54%)
Dec 01, 2017	18.70	19.05	18.20	18.65	554,971	-0.20(-1.06%)
Nov 30, 2017	18.55	19.20	18.45	18.85	322,935	+0.30(+1.62%)
Nov 29, 2017	19.00	19.25	18.20	18.55	722,705	-1.10(-5.60%)
Nov 28, 2017	19.50	20.05	19.35	19.65	221,674	+0.15(+0.77%)
Nov 27, 2017	20.40	20.90	19.49	19.50	418,412	-0.95(-4.65%)
Nov 24, 2017	20.80	20.80	20.35	20.45	102,069	-0.20(-0.97%)
Nov 22, 2017	20.20	20.95	20.15	20.65	237,609	+0.55(+2.74%)
Nov 21, 2017	20.45	20.85	19.90	20.10	285,335	-0.30(-1.47%)
Nov 20, 2017	20.30	20.65	19.90	20.40	275,052	+0.00(+0.00%)
Nov 17, 2017	20.35	20.60	19.80	20.40	245,872	-0.05(-0.24%)
Nov 16, 2017	20.30	20.70	19.85	20.45	345,416	+0.32(+1.61%)
Nov 15, 2017	19.80	20.55	18.25	20.12	225,404	+0.00(+0.00%)
Nov 14, 2017	21.45	21.59	18.80	20.12	1,042,766	-1.52(-7.04%)
Nov 13, 2017	21.50	22.00	20.90	21.65	271,695	+0.00(+0.00%)
Nov 10, 2017	21.35	21.75	21.10	21.65	254,260	+0.25(+1.17%)
Nov 09, 2017	21.10	21.50	20.75	21.40	299,372	+0.10(+0.47%)
Nov 08, 2017	22.45	22.45	21.13	21.30	305,681	-0.50(-2.29%)
Nov 07, 2017	22.35	22.65	21.60	21.80	558,742	-0.55(-2.46%)
Nov 06, 2017	22.40	22.80	22.10	22.35	264,776	-0.05(-0.22%)
Nov 03, 2017	21.90	22.65	21.50	22.40	367,873	+0.50(+2.28%)
Nov 02, 2017	21.70	22.55	21.45	21.90	291,129	+0.20(+0.92%)