Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)