Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	5.500	5.570	5.320	5.410	418,260	-0.08(-1.46%)
Sep 29, 2020	5.540	5.680	5.435	5.490	364,667	-0.08(-1.44%)
Sep 28, 2020	5.850	5.890	5.440	5.570	566,249	-0.14(-2.45%)
Sep 25, 2020	5.580	5.815	5.571	5.710	277,900	+0.13(+2.33%)
Sep 24, 2020	5.730	5.900	5.540	5.580	524,503	-0.17(-2.96%)
Sep 23, 2020	6.200	6.210	5.660	5.750	826,713	-0.49(-7.85%)
Sep 22, 2020	6.390	6.420	6.060	6.240	562,307	-0.13(-2.04%)
Sep 21, 2020	6.540	6.590	6.100	6.370	775,908	-0.32(-4.78%)
Sep 18, 2020	6.530	6.720	6.210	6.690	1,557,400	+0.16(+2.45%)
Sep 17, 2020	5.750	6.720	5.720	6.530	2,100,859	+0.70(+12.01%)
Sep 16, 2020	5.900	6.010	5.690	5.830	679,090	+0.00(+0.00%)
Sep 15, 2020	5.890	6.130	5.760	5.830	924,590	-0.05(-0.85%)
Sep 14, 2020	5.730	6.070	5.560	5.880	1,214,020	+0.19(+3.34%)
Sep 11, 2020	5.750	6.230	5.410	5.690	2,916,600	+0.06(+1.07%)
Sep 10, 2020	4.890	5.780	4.880	5.630	3,511,316	+0.84(+17.54%)
Sep 09, 2020	4.280	4.900	4.230	4.790	1,682,976	+0.60(+14.32%)
Sep 08, 2020	4.300	4.350	4.180	4.190	198,531	-0.16(-3.68%)
Sep 04, 2020	4.430	4.430	4.140	4.350	489,600	-0.05(-1.14%)
Sep 03, 2020	4.600	4.670	4.390	4.400	228,333	-0.21(-4.56%)
Sep 02, 2020	4.600	4.650	4.430	4.610	531,826	-0.04(-0.86%)
Sep 01, 2020	4.650	4.700	4.510	4.650	279,639	+0.05(+1.09%)
Aug 31, 2020	4.650	4.680	4.540	4.600	256,321	-0.09(-1.92%)
Aug 28, 2020	4.710	4.890	4.660	4.690	198,100	-0.01(-0.21%)
Aug 27, 2020	4.760	4.760	4.550	4.700	334,486	-0.03(-0.63%)
Aug 26, 2020	4.680	4.750	4.590	4.730	296,371	+0.01(+0.21%)
Aug 25, 2020	4.690	4.740	4.620	4.720	178,656	+0.03(+0.64%)
Aug 24, 2020	4.750	4.760	4.542	4.690	388,905	-0.09(-1.88%)
Aug 21, 2020	4.670	4.780	4.640	4.780	305,200	+0.10(+2.14%)
Aug 20, 2020	4.500	4.740	4.470	4.680	385,706	+0.14(+3.08%)
Aug 19, 2020	4.430	4.570	4.400	4.540	406,661	+0.09(+2.02%)
Aug 18, 2020	4.380	4.510	4.310	4.450	313,024	+0.16(+3.73%)
Aug 17, 2020	4.340	4.440	4.250	4.290	247,077	-0.01(-0.23%)
Aug 14, 2020	4.230	4.360	4.190	4.300	313,300	+0.07(+1.65%)
Aug 13, 2020	4.280	4.460	4.200	4.230	303,775	-0.07(-1.63%)
Aug 12, 2020	4.460	4.480	4.110	4.300	692,813	-0.07(-1.60%)
Aug 11, 2020	4.500	4.539	4.330	4.370	492,662	-0.14(-3.10%)
Aug 10, 2020	4.460	4.710	4.400	4.510	534,492	-0.07(-1.53%)
Aug 07, 2020	4.490	4.590	4.400	4.580	375,300	+0.10(+2.23%)
Aug 06, 2020	4.520	4.640	4.450	4.480	293,519	-0.03(-0.67%)
Aug 05, 2020	4.520	4.520	4.370	4.510	224,526	+0.00(+0.00%)
Aug 04, 2020	4.490	4.560	4.350	4.510	244,577	+0.10(+2.27%)
Aug 03, 2020	4.360	4.500	4.360	4.410	270,033	+0.04(+0.92%)
Jul 31, 2020	4.450	4.500	4.210	4.370	829,300	-0.09(-2.02%)
Jul 30, 2020	4.690	4.790	4.430	4.460	672,439	-0.34(-7.08%)
Jul 29, 2020	4.550	6.410	4.450	4.800	4,346,266	+0.26(+5.73%)
Jul 28, 2020	4.540	4.600	4.470	4.540	182,101	-0.04(-0.87%)
Jul 27, 2020	4.670	4.830	4.400	4.580	443,392	-0.10(-2.14%)
Jul 24, 2020	4.890	4.890	4.610	4.680	230,400	-0.19(-3.90%)
Jul 23, 2020	4.660	4.935	4.600	4.870	521,246	+0.19(+4.06%)
Jul 22, 2020	4.720	4.720	4.560	4.680	187,841	-0.06(-1.27%)
Jul 21, 2020	4.810	4.868	4.650	4.740	301,021	-0.06(-1.25%)
Jul 20, 2020	4.990	4.990	4.705	4.800	272,976	-0.06(-1.23%)
Jul 17, 2020	4.530	4.900	4.470	4.860	526,700	+0.35(+7.76%)
Jul 16, 2020	4.700	4.810	4.460	4.510	536,891	-0.19(-4.04%)
Jul 15, 2020	4.780	4.910	4.580	4.700	498,718	-0.02(-0.42%)
Jul 14, 2020	4.710	4.780	4.520	4.720	514,502	+0.06(+1.29%)
Jul 13, 2020	5.310	5.360	4.590	4.660	722,208	-0.56(-10.73%)
Jul 10, 2020	5.370	5.400	5.130	5.220	338,700	-0.15(-2.79%)
Jul 09, 2020	5.600	5.678	5.120	5.370	865,167	-0.15(-2.72%)
Jul 08, 2020	5.180	5.720	5.130	5.520	1,048,894	+0.34(+6.56%)
Jul 07, 2020	5.250	5.330	5.140	5.180	248,215	-0.07(-1.33%)
Jul 06, 2020	5.230	5.290	5.140	5.250	253,442	+0.10(+1.94%)
Jul 02, 2020	5.170	5.350	5.010	5.150	483,700	+0.04(+0.78%)