Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.010	3.040	2.900	2.930	222,200	-0.07(-2.33%)
Nov 27, 2019	2.950	3.040	2.870	3.000	393,100	+0.06(+1.87%)
Nov 26, 2019	3.010	3.050	2.940	2.945	383,818	-0.06(-1.83%)
Nov 25, 2019	3.060	3.120	2.960	3.000	463,362	-0.06(-1.96%)
Nov 22, 2019	3.110	3.170	3.030	3.060	556,300	-0.05(-1.61%)
Nov 21, 2019	3.040	3.150	2.950	3.110	317,913	+0.11(+3.67%)
Nov 20, 2019	3.050	3.180	2.900	3.000	628,769	-0.07(-2.28%)
Nov 19, 2019	3.130	3.240	3.010	3.070	551,527	-0.06(-1.92%)
Nov 18, 2019	3.310	3.350	3.010	3.130	626,862	-0.22(-6.57%)
Nov 15, 2019	3.380	3.480	3.300	3.350	288,500	-0.02(-0.59%)
Nov 14, 2019	3.700	3.700	3.110	3.370	1,142,471	-0.33(-8.92%)
Nov 13, 2019	3.450	3.950	3.420	3.700	906,999	-0.33(-8.19%)
Nov 12, 2019	4.010	4.160	3.960	4.030	185,134	+0.00(+0.00%)
Nov 11, 2019	4.100	4.180	3.970	4.030	258,530	-0.07(-1.71%)
Nov 08, 2019	4.050	4.200	3.840	4.100	303,500	+0.06(+1.49%)
Nov 07, 2019	4.150	4.210	4.010	4.040	433,110	-0.02(-0.49%)
Nov 06, 2019	3.880	4.380	3.720	4.060	1,147,920	+0.10(+2.53%)
Nov 05, 2019	3.200	4.550	2.990	3.960	3,377,983	+0.78(+24.53%)
Nov 04, 2019	3.050	3.190	2.950	3.180	679,174	+0.11(+3.58%)
Nov 01, 2019	2.920	3.090	2.660	3.070	1,598,000	-0.02(-0.65%)
Oct 31, 2019	3.000	3.180	2.880	3.090	964,402	+0.13(+4.39%)
Oct 30, 2019	3.100	3.160	2.860	2.960	583,770	-0.13(-4.21%)
Oct 29, 2019	3.120	3.160	3.030	3.090	453,785	-0.04(-1.28%)
Oct 28, 2019	3.280	3.300	3.100	3.130	568,640	-0.14(-4.28%)
Oct 25, 2019	3.410	3.450	3.255	3.270	352,500	-0.18(-5.22%)
Oct 24, 2019	3.720	3.790	3.420	3.450	370,065	-0.25(-6.76%)
Oct 23, 2019	3.510	3.880	3.480	3.700	787,107	+0.21(+6.02%)
Oct 22, 2019	3.200	3.560	3.100	3.490	677,132	+0.29(+9.06%)
Oct 21, 2019	3.250	3.280	3.100	3.200	282,661	-0.04(-1.23%)
Oct 18, 2019	3.430	3.460	3.090	3.240	531,900	-0.22(-6.36%)
Oct 17, 2019	3.470	3.630	3.420	3.460	238,061	+0.01(+0.29%)
Oct 16, 2019	3.370	3.560	3.350	3.450	1,504,040	+0.10(+2.99%)
Oct 15, 2019	3.200	3.460	3.200	3.350	1,231,819	+0.16(+5.02%)
Oct 14, 2019	3.250	3.250	3.145	3.190	235,457	-0.05(-1.54%)
Oct 11, 2019	3.450	3.460	3.170	3.240	474,400	-0.17(-4.99%)
Oct 10, 2019	3.460	3.495	3.290	3.410	487,253	-0.09(-2.57%)
Oct 09, 2019	3.840	3.840	3.460	3.500	371,208	-0.26(-6.91%)
Oct 08, 2019	3.900	3.935	3.730	3.760	322,440	-0.21(-5.29%)
Oct 07, 2019	3.920	4.000	3.800	3.970	187,317	+0.05(+1.28%)
Oct 04, 2019	3.820	3.940	3.800	3.920	241,100	+0.08(+2.08%)
Oct 03, 2019	4.190	4.230	3.810	3.840	530,087	-0.34(-8.13%)
Oct 02, 2019	4.220	4.290	4.030	4.180	722,156	-0.09(-2.11%)
Oct 01, 2019	4.300	4.520	4.240	4.270	331,853	-0.05(-1.16%)
Sep 30, 2019	4.600	4.600	4.150	4.320	390,236	-0.28(-6.09%)
Sep 27, 2019	4.570	4.750	4.460	4.600	210,900	+0.03(+0.77%)
Sep 26, 2019	4.610	4.690	4.440	4.565	250,190	-0.06(-1.40%)
Sep 25, 2019	4.830	4.900	4.590	4.630	306,889	-0.14(-2.94%)
Sep 24, 2019	4.970	5.020	4.510	4.770	719,184	-0.14(-2.75%)
Sep 23, 2019	4.370	4.930	4.370	4.905	1,008,498	+0.46(+10.22%)
Sep 20, 2019	4.400	4.530	4.330	4.450	507,400	+0.05(+1.14%)
Sep 19, 2019	4.390	4.500	4.330	4.400	212,505	+0.01(+0.23%)
Sep 18, 2019	4.500	4.570	4.255	4.390	379,618	-0.10(-2.23%)
Sep 17, 2019	5.030	5.115	4.480	4.490	488,732	-0.65(-12.65%)
Sep 16, 2019	5.650	5.661	5.050	5.140	414,976	-0.62(-10.76%)
Sep 13, 2019	5.550	5.890	5.400	5.760	973,700	+0.16(+2.86%)
Sep 12, 2019	5.300	5.690	5.090	5.600	1,058,063	+0.25(+4.67%)
Sep 11, 2019	4.950	5.530	4.910	5.350	1,009,709	+0.31(+6.15%)
Sep 10, 2019	4.580	5.130	4.500	5.040	822,464	+0.44(+9.57%)
Sep 09, 2019	3.870	4.650	3.830	4.600	777,733	+0.71(+18.25%)
Sep 06, 2019	3.720	3.920	3.620	3.890	266,900	+0.17(+4.57%)
Sep 05, 2019	3.720	3.800	3.560	3.720	261,589	+0.05(+1.36%)
Sep 04, 2019	3.680	3.750	3.600	3.670	290,533	-0.04(-1.08%)