Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.200	2.220	2.190	2.210	535,969	+0.01(+0.45%)
Aug 30, 2023	2.190	2.225	2.190	2.200	260,187	-0.01(-0.45%)
Aug 29, 2023	2.190	2.210	2.190	2.210	322,274	+0.02(+0.91%)
Aug 28, 2023	2.190	2.210	2.180	2.190	231,192	-0.01(-0.45%)
Aug 25, 2023	2.200	2.212	2.190	2.200	232,385	+0.00(+0.00%)
Aug 24, 2023	2.190	2.210	2.180	2.200	452,820	+0.02(+0.92%)
Aug 23, 2023	2.180	2.190	2.180	2.180	93,833	+0.00(+0.00%)
Aug 22, 2023	2.180	2.190	2.180	2.180	412,482	+0.01(+0.23%)
Aug 21, 2023	2.200	2.210	2.170	2.175	310,124	-0.04(-1.58%)
Aug 18, 2023	2.180	2.210	2.180	2.210	435,545	+0.02(+0.91%)
Aug 17, 2023	2.190	2.210	2.180	2.190	543,572	+0.01(+0.46%)
Aug 16, 2023	2.180	2.190	2.180	2.180	130,575	-0.01(-0.46%)
Aug 15, 2023	2.180	2.190	2.180	2.190	186,977	+0.01(+0.46%)
Aug 14, 2023	2.180	2.190	2.180	2.180	229,851	+0.00(+0.00%)
Aug 11, 2023	2.190	2.195	2.180	2.180	627,630	-0.02(-0.91%)
Aug 10, 2023	2.190	2.200	2.190	2.200	102,984	+0.01(+0.46%)
Aug 09, 2023	2.200	2.220	2.190	2.190	400,047	-0.00(-0.23%)
Aug 08, 2023	2.190	2.200	2.190	2.195	169,591	-0.01(-0.23%)
Aug 07, 2023	2.210	2.220	2.200	2.200	272,243	-0.02(-0.90%)
Aug 04, 2023	2.210	2.230	2.200	2.220	441,668	+0.02(+0.91%)
Aug 03, 2023	2.200	2.230	2.200	2.200	709,162	-0.02(-0.90%)
Aug 02, 2023	2.190	2.230	2.190	2.220	368,856	+0.01(+0.45%)
Aug 01, 2023	2.190	2.240	2.180	2.210	534,692	+0.01(+0.45%)
Jul 31, 2023	2.180	2.210	2.170	2.200	1,375,702	+0.02(+0.69%)
Jul 28, 2023	2.190	2.200	2.180	2.185	251,806	-0.00(-0.23%)
Jul 27, 2023	2.180	2.205	2.179	2.190	518,773	+0.01(+0.46%)
Jul 26, 2023	2.180	2.190	2.170	2.180	202,379	+0.00(+0.00%)
Jul 25, 2023	2.180	2.190	2.180	2.180	109,886	+0.00(+0.00%)
Jul 24, 2023	2.180	2.190	2.180	2.180	77,401	-0.01(-0.46%)
Jul 21, 2023	2.190	2.190	2.180	2.190	565,451	+0.00(+0.00%)
Jul 20, 2023	2.190	2.200	2.180	2.190	508,019	+0.00(+0.00%)
Jul 19, 2023	2.190	2.200	2.185	2.190	219,292	+0.00(+0.00%)
Jul 18, 2023	2.190	2.200	2.180	2.190	375,186	+0.00(+0.00%)
Jul 17, 2023	2.200	2.205	2.180	2.190	661,984	-0.01(-0.45%)
Jul 14, 2023	2.200	2.210	2.190	2.200	205,280	+0.00(+0.00%)
Jul 13, 2023	2.190	2.210	2.190	2.200	217,956	+0.00(+0.00%)
Jul 12, 2023	2.200	2.210	2.185	2.200	386,300	+0.01(+0.46%)
Jul 11, 2023	2.190	2.190	2.180	2.190	229,477	+0.01(+0.46%)
Jul 10, 2023	2.200	2.210	2.180	2.180	268,560	-0.01(-0.46%)
Jul 07, 2023	2.200	2.210	2.180	2.190	510,566	+0.00(+0.00%)
Jul 06, 2023	2.210	2.220	2.180	2.190	2,173,468	-0.03(-1.35%)
Jul 05, 2023	2.200	2.230	2.190	2.220	324,201	+0.01(+0.45%)
Jul 03, 2023	2.190	2.220	2.190	2.210	460,136	+0.00(+0.00%)
Jun 30, 2023	2.190	2.220	2.180	2.210	675,152	+0.02(+0.91%)
Jun 29, 2023	2.200	2.225	2.170	2.190	773,027	-0.02(-0.90%)
Jun 28, 2023	2.210	2.220	2.200	2.210	526,870	-0.02(-0.90%)
Jun 27, 2023	2.180	2.230	2.180	2.230	1,275,151	+0.04(+1.83%)
Jun 26, 2023	2.200	2.220	2.170	2.190	1,358,960	-0.02(-0.90%)
Jun 23, 2023	2.190	2.210	2.190	2.210	779,995	+0.02(+0.68%)
Jun 22, 2023	2.200	2.220	2.190	2.195	842,634	-0.02(-0.68%)
Jun 21, 2023	2.190	2.210	2.185	2.210	1,043,750	+0.02(+0.91%)
Jun 20, 2023	2.190	2.200	2.170	2.190	1,421,056	+0.01(+0.46%)
Jun 16, 2023	2.190	2.200	2.180	2.180	782,796	-0.01(-0.46%)
Jun 15, 2023	2.180	2.190	2.180	2.190	460,438	+0.39(+21.67%)
May 08, 2023	1.770	1.860	1.710	1.800	463,218	+0.06(+3.45%)
May 05, 2023	1.650	1.765	1.600	1.740	515,016	+0.16(+10.13%)
May 04, 2023	1.620	1.630	1.570	1.580	498,264	-0.09(-5.39%)
May 03, 2023	1.560	1.730	1.560	1.670	1,020,008	+0.12(+7.74%)
May 02, 2023	1.590	1.620	1.550	1.550	289,552	-0.03(-1.90%)
May 01, 2023	1.600	1.645	1.540	1.580	221,885	-0.01(-0.63%)
Apr 28, 2023	1.530	1.620	1.450	1.590	450,174	+0.07(+4.61%)
Apr 27, 2023	1.600	1.600	1.500	1.520	474,729	-0.08(-5.00%)
Apr 26, 2023	1.700	1.720	1.540	1.600	641,254	-0.09(-5.33%)
Apr 25, 2023	1.850	1.900	1.680	1.690	772,603	-0.15(-8.15%)
Apr 24, 2023	2.390	2.450	1.830	1.840	1,852,693	-0.65(-26.10%)
Apr 21, 2023	2.270	2.530	2.270	2.490	313,105	+0.22(+9.69%)
Apr 20, 2023	2.410	2.470	2.190	2.270	590,505	-0.17(-6.78%)
Apr 19, 2023	2.490	2.510	2.430	2.435	391,384	-0.06(-2.60%)
Apr 18, 2023	2.700	2.700	2.500	2.500	425,260	-0.19(-7.06%)
Apr 17, 2023	2.780	2.800	2.630	2.690	451,922	-0.03(-1.10%)
Apr 14, 2023	2.670	2.780	2.660	2.720	261,152	-0.01(-0.37%)
Apr 13, 2023	2.750	2.805	2.670	2.730	246,744	-0.01(-0.36%)
Apr 12, 2023	2.580	2.770	2.580	2.740	489,161	+0.13(+4.98%)
Apr 11, 2023	2.550	2.730	2.535	2.610	550,260	+0.04(+1.56%)
Apr 10, 2023	2.600	2.600	2.460	2.570	368,104	-0.08(-3.02%)
Apr 06, 2023	2.590	2.741	2.536	2.650	433,147	-0.02(-0.75%)
Apr 05, 2023	2.740	2.740	2.410	2.670	934,857	-0.06(-2.20%)
Apr 04, 2023	2.780	2.810	2.500	2.730	1,021,959	-0.07(-2.50%)
Apr 03, 2023	2.620	2.910	2.550	2.800	2,567,442	+0.26(+10.24%)
Mar 31, 2023	2.580	2.800	2.380	2.540	5,822,353	+0.42(+19.81%)
Mar 30, 2023	2.080	2.180	2.010	2.120	631,152	+0.17(+8.72%)
Mar 29, 2023	1.900	1.985	1.840	1.950	423,405	+0.02(+1.04%)
Mar 28, 2023	1.860	1.965	1.850	1.930	343,738	+0.04(+2.12%)
Mar 27, 2023	1.700	1.930	1.670	1.890	518,022	+0.24(+14.55%)
Mar 24, 2023	1.690	1.710	1.620	1.650	465,024	-0.04(-2.37%)
Mar 23, 2023	1.830	1.830	1.670	1.690	558,987	-0.11(-6.37%)
Mar 22, 2023	1.730	1.810	1.585	1.805	2,210,645	-0.06(-2.96%)
Mar 21, 2023	1.450	1.920	1.370	1.860	7,061,600	+0.49(+35.77%)
Mar 20, 2023	1.600	1.605	1.340	1.370	612,866	-0.17(-11.04%)
Mar 17, 2023	1.480	1.552	1.450	1.540	903,442	+0.06(+4.05%)
Mar 16, 2023	1.690	1.700	1.290	1.480	3,607,433	-0.43(-22.51%)
Mar 15, 2023	1.910	1.990	1.870	1.910	293,894	-0.04(-2.05%)
Mar 14, 2023	1.960	1.990	1.770	1.950	775,248	+0.19(+10.80%)
Mar 13, 2023	1.660	1.760	1.640	1.760	254,579	+0.10(+6.02%)
Mar 10, 2023	1.680	1.680	1.585	1.660	411,443	-0.03(-1.78%)
Mar 09, 2023	1.780	1.795	1.660	1.690	235,812	-0.09(-5.06%)
Mar 08, 2023	1.870	1.910	1.780	1.780	134,624	-0.10(-5.32%)
Mar 07, 2023	1.920	1.960	1.870	1.880	182,900	-0.04(-2.08%)
Mar 06, 2023	1.810	1.940	1.800	1.920	242,016	+0.13(+7.26%)
Mar 03, 2023	1.770	1.810	1.770	1.790	106,173	+0.02(+1.13%)
Mar 02, 2023	1.760	1.788	1.740	1.770	87,955	+0.00(+0.00%)
Mar 01, 2023	1.750	1.780	1.740	1.770	104,717	+0.02(+1.14%)
Feb 28, 2023	1.760	1.760	1.700	1.750	128,437	+0.02(+1.16%)
Feb 27, 2023	1.720	1.770	1.680	1.730	246,154	+0.01(+0.58%)
Feb 24, 2023	1.790	1.805	1.700	1.720	482,865	-0.10(-5.49%)
Feb 23, 2023	1.850	1.880	1.790	1.820	203,623	-0.04(-2.15%)
Feb 22, 2023	1.890	1.890	1.840	1.860	204,694	-0.02(-1.06%)
Feb 21, 2023	1.900	1.920	1.870	1.880	117,909	-0.03(-1.57%)
Feb 17, 2023	1.940	1.950	1.900	1.910	266,410	-0.02(-1.04%)
Feb 16, 2023	1.950	1.980	1.930	1.930	122,288	-0.07(-3.50%)
Feb 15, 2023	1.980	2.010	1.980	2.000	51,090	+0.01(+0.50%)
Feb 14, 2023	1.960	2.030	1.960	1.990	58,156	+0.01(+0.51%)
Feb 13, 2023	1.980	2.010	1.940	1.980	142,011	+0.00(+0.00%)
Feb 10, 2023	2.000	2.010	1.960	1.980	236,091	-0.04(-1.98%)
Feb 09, 2023	2.130	2.195	2.000	2.020	163,066	-0.05(-2.42%)
Feb 08, 2023	2.100	2.130	2.050	2.070	109,048	-0.05(-2.36%)
Feb 07, 2023	2.120	2.180	2.100	2.120	128,477	-0.03(-1.40%)
Feb 06, 2023	2.220	2.270	2.120	2.150	218,959	-0.08(-3.59%)
Feb 03, 2023	2.250	2.310	2.210	2.230	204,053	-0.04(-1.76%)
Feb 02, 2023	2.190	2.275	2.145	2.270	294,481	+0.13(+6.07%)
Feb 01, 2023	2.160	2.185	2.080	2.140	195,409	-0.03(-1.38%)
Jan 31, 2023	2.080	2.180	2.070	2.170	143,864	+0.10(+4.83%)
Jan 30, 2023	2.050	2.130	2.030	2.070	198,454	-0.02(-0.96%)
Jan 27, 2023	2.100	2.140	2.065	2.090	205,393	-0.02(-0.95%)
Jan 26, 2023	2.080	2.110	1.990	2.110	185,774	+0.06(+2.93%)
Jan 25, 2023	2.060	2.100	1.900	2.050	506,317	-0.04(-1.91%)
Jan 24, 2023	2.170	2.200	2.070	2.090	268,346	-0.11(-5.00%)
Jan 23, 2023	2.150	2.240	2.130	2.200	293,651	+0.09(+4.27%)
Jan 20, 2023	2.050	2.130	2.000	2.110	170,052	+0.07(+3.43%)
Jan 19, 2023	2.140	2.170	2.030	2.040	318,900	-0.09(-4.23%)
Jan 18, 2023	2.370	2.450	2.080	2.130	665,264	-0.19(-8.19%)
Jan 17, 2023	2.390	2.410	2.315	2.320	183,539	-0.08(-3.33%)
Jan 13, 2023	2.390	2.480	2.370	2.400	484,397	-0.02(-0.83%)
Jan 12, 2023	2.280	2.425	2.252	2.420	173,997	+0.13(+5.68%)
Jan 11, 2023	2.300	2.300	2.230	2.290	227,504	+0.02(+0.88%)
Jan 10, 2023	2.230	2.301	2.230	2.270	216,894	+0.01(+0.44%)
Jan 09, 2023	2.240	2.360	2.220	2.260	361,886	+0.03(+1.35%)
Jan 06, 2023	2.200	2.240	2.130	2.230	289,255	+0.05(+2.29%)
Jan 05, 2023	2.010	2.220	1.920	2.180	654,013	+0.22(+11.22%)
Jan 04, 2023	1.860	2.010	1.830	1.960	201,505	+0.10(+5.38%)
Jan 03, 2023	1.910	1.910	1.850	1.860	228,927	-0.01(-0.53%)
Dec 30, 2022	1.820	1.870	1.765	1.870	544,525	+0.05(+2.75%)
Dec 29, 2022	1.650	1.860	1.650	1.820	555,439	+0.15(+8.98%)
Dec 28, 2022	1.720	1.720	1.630	1.670	905,674	-0.01(-0.60%)
Dec 27, 2022	1.760	1.770	1.650	1.680	665,645	-0.08(-4.55%)
Dec 23, 2022	1.820	1.840	1.760	1.760	288,948	-0.09(-4.86%)
Dec 22, 2022	1.920	1.970	1.820	1.850	370,860	-0.12(-6.09%)
Dec 21, 2022	1.990	2.065	1.940	1.970	677,264	-0.01(-0.51%)
Dec 20, 2022	1.920	2.050	1.905	1.980	560,106	+0.08(+4.21%)
Dec 19, 2022	1.760	1.970	1.760	1.900	886,457	+0.12(+6.74%)
Dec 16, 2022	1.800	1.840	1.760	1.780	323,141	-0.03(-1.66%)
Dec 15, 2022	1.900	1.900	1.810	1.810	196,978	-0.10(-5.24%)
Dec 14, 2022	1.930	2.000	1.901	1.910	202,920	-0.02(-1.04%)
Dec 13, 2022	2.010	2.030	1.930	1.930	459,539	-0.03(-1.53%)
Dec 12, 2022	1.960	2.025	1.950	1.960	374,636	-0.01(-0.51%)
Dec 09, 2022	2.000	2.010	1.950	1.970	274,224	-0.02(-1.01%)
Dec 08, 2022	2.000	2.015	1.920	1.990	180,596	-0.01(-0.50%)
Dec 07, 2022	1.960	2.020	1.930	2.000	116,102	+0.03(+1.52%)
Dec 06, 2022	2.040	2.040	1.960	1.970	204,912	-0.07(-3.43%)
Dec 05, 2022	2.170	2.182	2.010	2.040	290,274	-0.11(-5.12%)
Dec 02, 2022	2.190	2.210	2.140	2.150	227,850	-0.06(-2.71%)
Dec 01, 2022	2.200	2.280	2.190	2.210	195,187	-0.01(-0.45%)
Nov 30, 2022	2.250	2.290	2.180	2.220	254,257	-0.03(-1.33%)
Nov 29, 2022	2.240	2.380	2.225	2.250	318,878	-0.01(-0.44%)
Nov 28, 2022	2.260	2.320	2.220	2.260	340,615	+0.00(+0.00%)
Nov 25, 2022	2.210	2.280	2.200	2.260	178,228	+0.04(+1.80%)
Nov 23, 2022	2.180	2.220	2.130	2.220	265,558	+0.09(+4.23%)
Nov 22, 2022	1.930	2.150	1.900	2.130	905,155	+0.20(+10.36%)
Nov 21, 2022	1.890	1.950	1.870	1.930	252,515	+0.04(+2.12%)
Nov 18, 2022	1.960	1.960	1.880	1.890	328,780	-0.02(-1.05%)
Nov 17, 2022	2.030	2.050	1.910	1.910	436,104	-0.14(-6.83%)
Nov 16, 2022	2.120	2.192	2.030	2.050	388,954	-0.10(-4.65%)
Nov 15, 2022	2.170	2.255	2.140	2.150	307,891	+0.02(+0.94%)
Nov 14, 2022	2.400	2.400	2.120	2.130	247,381	-0.15(-6.58%)
Nov 11, 2022	2.190	2.325	2.170	2.280	343,796	+0.12(+5.56%)
Nov 10, 2022	2.120	2.200	2.030	2.160	659,985	+0.12(+5.88%)
Nov 09, 2022	2.110	2.131	2.020	2.040	628,402	-0.06(-2.86%)
Nov 08, 2022	2.410	2.410	2.090	2.100	629,560	-0.31(-12.86%)
Nov 07, 2022	2.530	2.540	2.390	2.410	531,836	-0.12(-4.74%)
Nov 04, 2022	3.240	3.240	2.440	2.530	1,298,667	-0.89(-26.02%)
Nov 03, 2022	3.300	3.450	3.235	3.420	204,934	+0.07(+2.09%)
Nov 02, 2022	3.480	3.490	3.340	3.350	168,348	-0.18(-5.10%)
Nov 01, 2022	3.570	3.650	3.480	3.530	192,326	-0.03(-0.84%)
Oct 31, 2022	3.580	3.600	3.505	3.560	141,632	+0.02(+0.56%)
Oct 28, 2022	3.550	3.555	3.430	3.540	185,245	+0.02(+0.57%)
Oct 27, 2022	3.570	3.610	3.475	3.520	181,406	-0.02(-0.56%)
Oct 26, 2022	3.530	3.620	3.480	3.540	287,440	-0.01(-0.28%)
Oct 25, 2022	3.320	3.600	3.320	3.550	396,674	+0.23(+6.93%)
Oct 24, 2022	3.185	3.410	3.041	3.320	395,733	+0.19(+6.07%)
Oct 21, 2022	3.070	3.200	3.005	3.130	267,584	+0.09(+2.96%)
Oct 20, 2022	3.160	3.220	2.995	3.040	477,211	-0.11(-3.49%)
Oct 19, 2022	3.280	3.331	3.110	3.150	206,741	-0.15(-4.55%)
Oct 18, 2022	3.560	3.600	3.290	3.300	306,640	-0.20(-5.71%)
Oct 17, 2022	3.440	3.570	3.380	3.500	603,946	+0.12(+3.55%)
Oct 14, 2022	3.230	3.399	3.165	3.380	353,812	+0.20(+6.29%)
Oct 13, 2022	3.050	3.250	3.000	3.180	518,258	+0.06(+1.92%)
Oct 12, 2022	3.170	3.170	3.039	3.120	312,856	-0.04(-1.27%)
Oct 11, 2022	3.000	3.185	2.965	3.160	327,212	+0.14(+4.64%)
Oct 10, 2022	3.000	3.050	2.921	3.020	302,811	+0.02(+0.67%)
Oct 07, 2022	2.990	3.155	2.960	3.000	322,082	-0.01(-0.33%)
Oct 06, 2022	3.040	3.055	2.940	3.010	387,851	-0.04(-1.31%)
Oct 05, 2022	2.900	3.100	2.870	3.050	956,678	+0.11(+3.74%)
Oct 04, 2022	2.700	2.960	2.670	2.940	977,888	+0.32(+12.21%)
Oct 03, 2022	2.570	2.665	2.500	2.620	426,239	+0.05(+1.95%)
Sep 30, 2022	2.530	2.615	2.448	2.570	249,263	+0.06(+2.39%)
Sep 29, 2022	2.470	2.540	2.430	2.510	289,056	+0.03(+1.21%)
Sep 28, 2022	2.300	2.515	2.300	2.480	578,192	+0.23(+10.22%)
Sep 27, 2022	2.230	2.350	2.205	2.250	411,606	+0.02(+0.90%)
Sep 26, 2022	2.270	2.375	2.190	2.230	354,599	-0.06(-2.62%)
Sep 23, 2022	2.300	2.365	2.270	2.290	341,684	-0.06(-2.55%)
Sep 22, 2022	2.350	2.382	2.290	2.350	450,490	+0.00(+0.00%)
Sep 21, 2022	2.440	2.440	2.310	2.350	276,968	-0.05(-2.08%)
Sep 20, 2022	2.460	2.485	2.370	2.400	413,197	-0.10(-4.00%)
Sep 19, 2022	2.560	2.560	2.415	2.500	449,739	-0.12(-4.58%)
Sep 16, 2022	2.400	2.745	2.350	2.620	1,009,945	+0.16(+6.50%)
Sep 15, 2022	2.420	2.490	2.400	2.460	300,764	+0.05(+2.07%)
Sep 14, 2022	2.410	2.445	2.370	2.410	264,023	+0.00(+0.00%)
Sep 13, 2022	2.490	2.520	2.369	2.410	318,327	-0.16(-6.23%)
Sep 12, 2022	2.510	2.595	2.480	2.570	222,193	+0.06(+2.39%)
Sep 09, 2022	2.500	2.570	2.480	2.510	254,111	+0.01(+0.40%)
Sep 08, 2022	2.400	2.530	2.360	2.500	226,096	+0.07(+2.88%)
Sep 07, 2022	2.360	2.465	2.350	2.430	192,961	+0.05(+2.10%)
Sep 06, 2022	2.550	2.560	2.370	2.380	320,695	-0.18(-7.03%)
Sep 02, 2022	2.530	2.600	2.495	2.560	228,053	+0.04(+1.59%)