Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.250	3.390	3.220	3.230	246,517	-0.02(-0.62%)
Jul 30, 2019	3.250	3.370	3.170	3.250	255,429	-0.04(-1.22%)
Jul 29, 2019	3.200	3.310	3.100	3.290	286,703	+0.08(+2.49%)
Jul 26, 2019	3.220	3.300	3.180	3.210	172,500	+0.00(+0.00%)
Jul 25, 2019	3.330	3.345	3.150	3.210	122,285	-0.15(-4.46%)
Jul 24, 2019	3.290	3.360	3.180	3.360	140,086	+0.05(+1.51%)
Jul 23, 2019	3.390	3.500	3.240	3.310	175,628	-0.06(-1.78%)
Jul 22, 2019	3.380	3.460	3.230	3.370	285,153	+0.05(+1.51%)
Jul 19, 2019	3.190	3.330	3.150	3.320	319,700	+0.13(+4.08%)
Jul 18, 2019	3.340	3.360	3.130	3.190	546,003	-0.17(-5.06%)
Jul 17, 2019	3.610	3.670	3.290	3.360	333,665	-0.25(-6.93%)
Jul 16, 2019	3.690	3.710	3.577	3.610	373,172	-0.06(-1.63%)
Jul 15, 2019	3.750	3.840	3.620	3.670	204,948	-0.12(-3.17%)
Jul 12, 2019	3.760	3.900	3.610	3.790	231,400	+0.03(+0.80%)
Jul 11, 2019	3.820	3.850	3.680	3.760	170,158	-0.07(-1.83%)
Jul 10, 2019	3.890	3.920	3.770	3.830	130,771	-0.02(-0.52%)
Jul 09, 2019	3.770	3.900	3.610	3.850	268,711	+0.05(+1.32%)
Jul 08, 2019	3.940	3.940	3.710	3.800	374,309	-0.14(-3.55%)
Jul 05, 2019	3.990	4.040	3.800	3.940	178,400	-0.06(-1.50%)
Jul 03, 2019	4.030	4.090	3.960	4.000	156,700	-0.01(-0.25%)
Jul 02, 2019	4.080	4.097	3.920	4.010	179,243	-0.09(-2.20%)
Jul 01, 2019	4.020	4.150	3.940	4.100	294,247	+0.11(+2.76%)
Jun 28, 2019	3.870	4.010	3.850	3.990	501,700	+0.14(+3.64%)
Jun 27, 2019	3.790	3.880	3.790	3.850	163,778	+0.07(+1.85%)
Jun 26, 2019	3.780	3.890	3.710	3.780	188,877	+0.02(+0.53%)
Jun 25, 2019	3.780	3.870	3.700	3.760	173,673	-0.02(-0.53%)
Jun 24, 2019	3.900	3.900	3.650	3.780	230,583	-0.01(-0.26%)
Jun 21, 2019	3.760	3.810	3.650	3.790	211,600	+0.00(+0.00%)
Jun 20, 2019	3.890	4.040	3.740	3.790	335,149	-0.05(-1.30%)
Jun 19, 2019	3.630	3.850	3.610	3.840	171,370	+0.20(+5.49%)
Jun 18, 2019	3.640	3.700	3.580	3.640	174,778	+0.02(+0.55%)
Jun 17, 2019	3.490	3.680	3.460	3.620	253,607	+0.15(+4.32%)
Jun 14, 2019	3.680	3.680	3.410	3.470	312,200	-0.20(-5.45%)
Jun 13, 2019	3.700	3.700	3.550	3.670	181,309	-0.01(-0.27%)
Jun 12, 2019	3.580	3.780	3.510	3.680	263,731	+0.08(+2.22%)
Jun 11, 2019	3.770	3.880	3.540	3.600	254,752	-0.14(-3.74%)
Jun 10, 2019	3.670	3.770	3.615	3.740	193,902	+0.09(+2.47%)
Jun 07, 2019	3.590	3.710	3.500	3.650	222,000	+0.06(+1.67%)
Jun 06, 2019	3.700	3.710	3.400	3.590	365,160	-0.09(-2.45%)
Jun 05, 2019	3.820	3.880	3.570	3.680	236,571	-0.11(-2.90%)
Jun 04, 2019	3.550	3.790	3.550	3.790	317,975	+0.27(+7.67%)
Jun 03, 2019	3.550	3.650	3.420	3.520	673,182	-0.11(-3.03%)
May 31, 2019	3.800	3.920	3.590	3.630	646,700	-0.27(-6.92%)
May 30, 2019	4.120	4.140	3.750	3.900	461,473	-0.22(-5.34%)
May 29, 2019	4.010	4.180	3.870	4.120	413,073	+0.08(+1.98%)
May 28, 2019	4.190	4.230	4.030	4.040	519,922	-0.14(-3.35%)
May 24, 2019	4.270	4.320	4.107	4.180	207,000	-0.05(-1.18%)
May 23, 2019	4.240	4.330	4.090	4.230	266,710	+0.01(+0.24%)
May 22, 2019	4.360	4.500	4.020	4.220	594,422	-0.17(-3.87%)
May 21, 2019	4.260	4.430	4.140	4.390	344,261	+0.15(+3.54%)
May 20, 2019	4.500	4.600	4.070	4.240	419,699	-0.31(-6.81%)
May 17, 2019	4.450	4.650	4.260	4.550	546,200	+0.03(+0.66%)
May 16, 2019	4.880	4.965	4.470	4.520	420,113	-0.34(-7.00%)
May 15, 2019	4.780	4.900	4.560	4.860	310,330	+0.05(+1.04%)
May 14, 2019	5.030	5.030	4.600	4.810	686,235	-0.16(-3.22%)
May 13, 2019	5.180	5.250	4.950	4.970	312,352	-0.34(-6.40%)
May 10, 2019	5.500	5.580	5.200	5.310	483,500	-0.23(-4.15%)
May 09, 2019	5.300	5.540	5.070	5.540	390,413	+0.43(+8.41%)
May 08, 2019	5.110	5.320	5.080	5.110	260,407	+0.00(+0.00%)
May 07, 2019	5.360	5.400	5.070	5.110	323,010	-0.34(-6.24%)
May 06, 2019	5.220	5.540	5.220	5.450	264,626	+0.09(+1.68%)
May 03, 2019	5.390	5.490	5.330	5.360	184,900	+0.04(+0.75%)
May 02, 2019	5.400	5.470	5.210	5.320	165,143	-0.10(-1.85%)