Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	29.84	31.77	29.70	31.26	35,325	+0.96(+3.17%)
Mar 30, 2015	30.71	30.95	29.75	30.30	19,792	-0.35(-1.14%)
Mar 27, 2015	31.82	31.82	30.23	30.65	38,656	-0.88(-2.79%)
Mar 26, 2015	30.84	31.85	30.01	31.53	22,900	+1.14(+3.75%)
Mar 25, 2015	32.75	32.87	29.64	30.39	48,275	-1.69(-5.27%)
Mar 24, 2015	31.08	32.47	30.41	32.08	23,846	+1.01(+3.25%)
Mar 23, 2015	30.43	31.99	30.16	31.07	28,681	+0.24(+0.78%)
Mar 20, 2015	30.30	31.40	28.93	30.83	19,885	+0.46(+1.51%)
Mar 19, 2015	30.13	30.73	29.13	30.37	33,310	+0.87(+2.95%)
Mar 18, 2015	29.11	30.48	28.67	29.50	16,423	-0.11(-0.37%)
Mar 17, 2015	31.08	31.89	28.50	29.61	46,167	-1.18(-3.83%)
Mar 16, 2015	30.27	31.49	29.85	30.79	32,157	+1.42(+4.83%)
Mar 13, 2015	29.43	30.56	28.02	29.37	48,179	+0.66(+2.30%)
Mar 12, 2015	28.76	29.50	28.13	28.71	43,591	+0.05(+0.17%)
Mar 11, 2015	29.85	29.85	27.93	28.66	57,088	-1.14(-3.83%)
Mar 10, 2015	30.48	30.49	29.04	29.80	14,641	-0.79(-2.58%)
Mar 09, 2015	31.54	32.87	29.77	30.59	50,675	-0.95(-3.01%)
Mar 06, 2015	29.64	31.91	28.73	31.54	51,298	+1.73(+5.80%)
Mar 05, 2015	29.40	30.76	28.11	29.81	43,185	+0.27(+0.92%)
Mar 04, 2015	29.57	30.48	28.50	29.54	28,338	-0.03(-0.10%)
Mar 03, 2015	27.03	29.96	27.03	29.57	51,922	-0.01(-0.03%)
Mar 02, 2015	29.17	29.82	28.02	29.58	23,128	+0.35(+1.20%)
Feb 27, 2015	29.98	30.00	28.62	29.23	33,255	-1.18(-3.88%)
Feb 26, 2015	29.82	31.45	29.10	30.41	46,675	+0.59(+1.98%)
Feb 25, 2015	30.85	30.95	29.58	29.82	54,169	-1.29(-4.15%)
Feb 24, 2015	30.63	32.00	30.29	31.11	13,646	+0.11(+0.35%)
Feb 23, 2015	31.51	31.51	30.51	31.00	24,500	-0.40(-1.27%)
Feb 20, 2015	31.99	32.95	30.55	31.40	25,994	+0.79(+2.58%)
Feb 19, 2015	29.30	31.95	28.75	30.61	50,652	+2.17(+7.63%)
Feb 18, 2015	28.39	29.01	27.15	28.44	27,181	+0.22(+0.78%)
Feb 17, 2015	27.95	28.90	27.13	28.22	27,294	+1.27(+4.71%)
Feb 13, 2015	26.80	26.95	26.95	26.95	28,600	+0.65(+2.47%)
Feb 12, 2015	23.32	27.00	23.32	26.30	15,405	+2.06(+8.50%)
Feb 11, 2015	24.52	25.70	24.24	24.24	11,669	+0.00(+0.00%)
Feb 10, 2015	24.11	24.83	24.00	24.24	26,201	-0.36(-1.46%)
Feb 09, 2015	24.78	25.11	24.00	24.60	15,968	+0.36(+1.49%)
Feb 06, 2015	25.01	25.22	23.59	24.24	22,390	-0.83(-3.31%)
Feb 05, 2015	24.06	25.18	24.00	25.07	30,148	+1.00(+4.15%)
Feb 04, 2015	24.11	24.63	23.41	24.07	43,867	-0.40(-1.63%)
Feb 03, 2015	24.07	25.87	23.38	24.47	21,913	-0.24(-0.97%)
Feb 02, 2015	27.12	27.12	24.43	24.71	11,781	+0.01(+0.04%)
Jan 30, 2015	26.10	25.97	24.29	24.70	23,464	-1.27(-4.89%)
Jan 29, 2015	24.36	26.19	24.36	25.97	28,331	+1.36(+5.53%)
Jan 28, 2015	23.32	24.98	23.28	24.61	33,975	+1.00(+4.24%)
Jan 27, 2015	23.22	24.98	23.20	23.61	16,360	-0.15(-0.63%)
Jan 26, 2015	23.71	24.90	23.00	23.76	9,404	-0.03(-0.13%)
Jan 23, 2015	23.12	24.81	23.12	23.79	24,278	+0.12(+0.51%)
Jan 22, 2015	26.53	26.53	23.13	23.67	24,811	-2.66(-10.10%)
Jan 21, 2015	27.50	28.51	25.65	26.33	19,169	-1.41(-5.08%)
Jan 20, 2015	29.98	29.98	27.52	27.74	17,159	-1.32(-4.54%)
Jan 16, 2015	25.81	29.07	25.81	29.06	9,253	+2.36(+8.84%)
Jan 15, 2015	28.95	28.95	26.60	26.70	23,455	-2.25(-7.77%)
Jan 14, 2015	29.64	29.85	28.80	28.95	14,129	-0.68(-2.29%)
Jan 13, 2015	32.86	33.35	29.08	29.63	24,767	-2.46(-7.67%)
Jan 12, 2015	31.48	33.25	31.06	32.09	31,213	+1.59(+5.21%)
Jan 09, 2015	30.13	31.48	30.13	30.50	30,452	-1.78(-5.51%)
Jan 08, 2015	32.75	34.07	31.17	32.28	26,613	-0.36(-1.10%)
Jan 07, 2015	32.49	32.70	30.61	32.64	28,094	-0.10(-0.31%)
Jan 06, 2015	34.28	34.28	32.25	32.74	22,313	-1.06(-3.14%)
Jan 05, 2015	33.18	33.80	33.02	33.80	25,419	-0.74(-2.14%)
Jan 02, 2015	38.50	38.88	33.46	34.54	18,939	-4.01(-10.40%)
Dec 31, 2014	38.10	38.55	38.55	38.55	22,600	+0.84(+2.23%)
Dec 30, 2014	38.00	38.48	36.60	37.71	26,019	-0.21(-0.55%)
Dec 29, 2014	37.30	38.79	36.80	37.92	15,642	+0.95(+2.57%)
Dec 26, 2014	37.37	37.59	36.55	36.97	6,763	-0.73(-1.94%)
Dec 24, 2014	36.71	37.70	37.70	37.70	19,800	+1.30(+3.57%)
Dec 23, 2014	38.32	38.32	35.00	36.40	35,352	-2.12(-5.50%)
Dec 22, 2014	37.80	38.85	37.80	38.52	18,846	+0.42(+1.10%)
Dec 19, 2014	37.90	38.50	35.70	38.10	211,693	+2.19(+6.10%)
Dec 18, 2014	33.85	36.64	33.85	35.91	88,559	+2.10(+6.21%)
Dec 17, 2014	30.56	34.92	29.80	33.81	121,692	+4.85(+16.75%)
Dec 16, 2014	27.30	29.63	27.30	28.96	34,459	+1.08(+3.87%)
Dec 15, 2014	29.49	29.99	27.07	27.88	28,761	-1.17(-4.03%)
Dec 12, 2014	27.80	30.36	27.80	29.05	28,296	+1.06(+3.79%)
Dec 11, 2014	27.40	30.07	27.40	27.99	61,571	+1.36(+5.11%)
Dec 10, 2014	22.13	26.94	22.01	26.63	56,597	+4.43(+19.95%)
Dec 09, 2014	19.63	22.44	19.63	22.20	74,381	+2.59(+13.21%)
Dec 08, 2014	17.52	19.61	17.52	19.61	81,988	+2.36(+13.68%)
Dec 05, 2014	17.38	17.87	17.36	17.25	16,110	-0.01(-0.06%)
Dec 04, 2014	18.16	18.29	17.11	17.26	12,599	-0.99(-5.42%)
Dec 03, 2014	17.96	18.57	17.32	18.25	5,712	+0.04(+0.22%)
Dec 02, 2014	18.60	18.60	17.39	18.21	7,963	+0.00(+0.00%)
Dec 01, 2014	19.13	19.45	17.69	18.21	15,729	-0.84(-4.41%)
Nov 28, 2014	19.98	19.98	17.81	19.05	17,408	-0.94(-4.70%)
Nov 26, 2014	18.11	19.99	19.99	19.99	28,000	-0.05(-0.25%)
Nov 25, 2014	19.99	20.09	19.62	20.04	31,063	-0.02(-0.10%)
Nov 24, 2014	19.68	20.08	19.50	20.06	20,227	+0.36(+1.83%)
Nov 21, 2014	19.41	20.00	19.41	19.70	12,087	+0.06(+0.31%)
Nov 20, 2014	19.46	19.93	19.46	19.64	11,761	+0.15(+0.77%)
Nov 19, 2014	19.55	19.65	19.31	19.49	12,365	+0.01(+0.05%)
Nov 18, 2014	19.08	19.60	19.08	19.48	12,672	+0.34(+1.78%)
Nov 17, 2014	19.23	19.62	19.03	19.14	18,512	-0.34(-1.75%)
Nov 14, 2014	18.88	19.64	18.88	19.48	13,208	+0.12(+0.62%)
Nov 13, 2014	19.35	19.70	19.20	19.36	22,658	-0.28(-1.43%)
Nov 12, 2014	19.29	19.68	19.29	19.64	15,691	+0.59(+3.10%)
Nov 11, 2014	17.66	19.22	17.66	19.05	34,711	-0.05(-0.26%)
Nov 10, 2014	18.74	19.42	18.50	19.10	64,913	+0.10(+0.53%)
Nov 07, 2014	18.94	19.27	18.94	19.00	49,513	-0.07(-0.37%)
Nov 06, 2014	18.95	19.07	18.54	19.07	44,721	+0.07(+0.37%)
Nov 05, 2014	19.00	19.00	18.62	19.00	3,188	+0.05(+0.26%)
Nov 04, 2014	18.08	20.95	16.66	18.95	15,367	+1.39(+7.92%)
Nov 03, 2014	17.00	19.05	16.67	17.56	24,935	+1.56(+9.75%)