Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.55	19.20	18.45	18.85	322,935	+0.30(+1.62%)
Nov 29, 2017	19.00	19.25	18.20	18.55	722,705	-1.10(-5.60%)
Nov 28, 2017	19.50	20.05	19.35	19.65	221,674	+0.15(+0.77%)
Nov 27, 2017	20.40	20.90	19.49	19.50	418,412	-0.95(-4.65%)
Nov 24, 2017	20.80	20.80	20.35	20.45	102,069	-0.20(-0.97%)
Nov 22, 2017	20.20	20.95	20.15	20.65	237,609	+0.55(+2.74%)
Nov 21, 2017	20.45	20.85	19.90	20.10	285,335	-0.30(-1.47%)
Nov 20, 2017	20.30	20.65	19.90	20.40	275,052	+0.00(+0.00%)
Nov 17, 2017	20.35	20.60	19.80	20.40	245,872	-0.05(-0.24%)
Nov 16, 2017	20.30	20.70	19.85	20.45	345,416	+0.32(+1.61%)
Nov 15, 2017	19.80	20.55	18.25	20.12	225,404	+0.00(+0.00%)
Nov 14, 2017	21.45	21.59	18.80	20.12	1,042,766	-1.52(-7.04%)
Nov 13, 2017	21.50	22.00	20.90	21.65	271,695	+0.00(+0.00%)
Nov 10, 2017	21.35	21.75	21.10	21.65	254,260	+0.25(+1.17%)
Nov 09, 2017	21.10	21.50	20.75	21.40	299,372	+0.10(+0.47%)
Nov 08, 2017	22.45	22.45	21.13	21.30	305,681	-0.50(-2.29%)
Nov 07, 2017	22.35	22.65	21.60	21.80	558,742	-0.55(-2.46%)
Nov 06, 2017	22.40	22.80	22.10	22.35	264,776	-0.05(-0.22%)
Nov 03, 2017	21.90	22.65	21.50	22.40	367,873	+0.50(+2.28%)
Nov 02, 2017	21.70	22.55	21.45	21.90	291,129	+0.20(+0.92%)
Nov 01, 2017	22.00	22.40	21.45	21.70	387,834	+0.30(+1.40%)
Oct 31, 2017	21.75	22.05	21.30	21.40	461,753	-0.25(-1.15%)
Oct 30, 2017	21.75	22.10	21.50	21.65	312,523	-0.05(-0.23%)
Oct 27, 2017	21.20	21.80	21.20	21.70	446,792	+0.55(+2.60%)
Oct 26, 2017	22.00	22.10	21.02	21.15	383,921	-0.85(-3.86%)
Oct 25, 2017	22.30	22.56	21.45	22.00	297,973	-0.40(-1.79%)
Oct 24, 2017	22.90	23.00	22.30	22.40	372,477	+0.05(+0.22%)
Oct 23, 2017	23.25	23.25	22.30	22.35	187,921	-0.85(-3.66%)
Oct 20, 2017	23.40	23.50	22.80	23.20	173,171	-0.05(-0.22%)
Oct 19, 2017	23.30	23.45	22.25	23.25	393,049	-0.10(-0.43%)
Oct 18, 2017	24.20	24.35	23.35	23.35	334,414	-0.90(-3.71%)
Oct 17, 2017	23.80	24.38	23.55	24.25	245,102	+0.50(+2.11%)
Oct 16, 2017	24.40	24.70	23.50	23.75	360,859	-0.65(-2.66%)
Oct 13, 2017	24.35	24.60	24.10	24.40	201,111	+0.00(+0.00%)
Oct 12, 2017	24.65	24.80	24.20	24.40	246,521	-0.30(-1.21%)
Oct 11, 2017	24.80	25.25	24.60	24.70	218,665	-0.25(-1.00%)
Oct 10, 2017	25.35	25.35	24.41	24.95	304,526	-0.05(-0.20%)
Oct 09, 2017	25.40	25.65	24.80	25.00	303,550	-0.40(-1.57%)
Oct 06, 2017	26.00	26.10	25.18	25.40	290,304	+0.00(+0.00%)
Oct 05, 2017	25.10	25.68	24.70	25.40	306,383	+0.20(+0.79%)
Oct 04, 2017	25.20	25.60	24.85	25.20	332,914	-0.10(-0.40%)
Oct 03, 2017	25.65	25.89	25.20	25.30	281,393	-0.30(-1.17%)
Oct 02, 2017	25.05	25.60	25.00	25.60	386,818	+0.50(+1.99%)
Sep 29, 2017	25.30	25.65	25.00	25.10	420,438	-0.10(-0.40%)
Sep 28, 2017	25.15	25.40	24.60	25.20	348,816	+0.05(+0.20%)
Sep 27, 2017	24.75	25.60	24.65	25.15	479,345	+0.45(+1.82%)
Sep 26, 2017	24.75	24.80	24.25	24.70	260,479	-0.05(-0.20%)
Sep 25, 2017	24.45	24.95	24.15	24.75	349,456	+0.05(+0.20%)
Sep 22, 2017	24.75	24.85	24.12	24.70	392,447	-0.10(-0.40%)
Sep 21, 2017	25.05	25.20	24.55	24.80	280,515	-0.05(-0.20%)
Sep 20, 2017	24.30	25.02	24.10	24.85	402,889	+0.60(+2.47%)
Sep 19, 2017	24.40	24.62	24.07	24.25	372,718	-0.35(-1.42%)
Sep 18, 2017	24.75	24.75	24.30	24.60	422,277	-0.15(-0.61%)
Sep 15, 2017	24.55	24.95	24.25	24.75	561,899	+0.25(+1.02%)
Sep 14, 2017	25.60	25.65	24.30	24.50	905,543	-0.95(-3.73%)
Sep 13, 2017	25.80	26.10	25.35	25.45	662,383	-0.55(-2.12%)
Sep 12, 2017	25.75	26.65	25.40	26.00	583,554	-0.45(-1.70%)
Sep 11, 2017	27.55	27.80	25.85	26.45	826,658	-1.05(-3.82%)
Sep 08, 2017	27.00	28.09	26.86	27.50	665,913	+0.35(+1.29%)
Sep 07, 2017	27.30	27.40	26.65	27.15	399,316	-0.05(-0.18%)
Sep 06, 2017	27.40	27.75	27.00	27.20	452,716	-0.20(-0.73%)
Sep 05, 2017		27.85	26.36	27.40	805,037	-0.65(-2.32%)