Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	26.75	29.00	26.65	28.20	1,185,285	+1.60(+6.02%)
Aug 30, 2017	25.90	26.85	25.80	26.60	693,614	+0.83(+3.20%)
Aug 29, 2017	25.65	26.05	25.05	25.77	611,620	+0.17(+0.68%)
Aug 28, 2017	24.60	25.70	24.00	25.60	833,927	+1.05(+4.28%)
Aug 25, 2017	24.90	25.00	23.80	24.55	932,675	-0.15(-0.61%)
Aug 24, 2017	24.30	25.15	23.70	24.70	1,725,014	+0.45(+1.86%)
Aug 23, 2017	24.00	26.10	23.30	24.25	7,015,549	+5.20(+27.30%)
Aug 22, 2017	18.95	19.20	18.75	19.05	299,119	+0.15(+0.79%)
Aug 21, 2017	19.30	19.60	18.70	18.90	319,608	-0.55(-2.83%)
Aug 18, 2017	19.60	20.05	19.30	19.45	245,891	-0.25(-1.27%)
Aug 17, 2017	20.40	20.75	19.57	19.70	315,728	-0.70(-3.43%)
Aug 16, 2017	20.80	21.03	20.30	20.40	236,237	-0.35(-1.69%)
Aug 15, 2017	20.50	21.20	20.25	20.75	349,987	+0.25(+1.22%)
Aug 14, 2017	19.95	20.70	19.95	20.50	358,187	+0.70(+3.54%)
Aug 11, 2017	19.70	20.00	19.20	19.80	413,117	+0.15(+0.76%)
Aug 10, 2017	20.20	20.97	19.50	19.65	674,857	-0.80(-3.91%)
Aug 09, 2017	22.70	22.75	20.25	20.45	1,035,961	-2.45(-10.70%)
Aug 08, 2017	21.65	23.60	21.50	22.90	1,026,280	+1.35(+6.26%)
Aug 07, 2017	19.55	22.20	19.55	21.55	892,819	+2.05(+10.51%)
Aug 04, 2017		19.70	19.03	19.50	339,620	+0.35(+1.83%)
Aug 03, 2017	20.35	20.40	19.00	19.15	447,934	-1.05(-5.20%)
Aug 02, 2017	20.35	21.15	19.15	20.20	719,902	+0.95(+4.94%)
Aug 01, 2017	19.50	19.55	19.10	19.25	346,693	-0.20(-1.03%)
Jul 31, 2017	20.30	20.40	19.41	19.45	334,997	-0.85(-4.19%)
Jul 28, 2017	20.60	21.05	20.10	20.30	355,869	-0.45(-2.17%)
Jul 27, 2017	21.45	21.50	20.50	20.75	513,576	-0.70(-3.26%)
Jul 26, 2017	20.60	21.60	20.55	21.45	520,124	+0.85(+4.13%)
Jul 25, 2017	20.30	21.05	19.65	20.60	748,610	+0.40(+1.98%)
Jul 24, 2017	21.30	21.30	19.60	20.20	1,574,154	-1.15(-5.39%)
Jul 21, 2017	22.10	22.52	21.15	21.35	734,816	-0.65(-2.95%)
Jul 20, 2017	22.60	23.60	21.85	22.00	1,208,494	-0.55(-2.44%)
Jul 19, 2017	24.00	24.20	22.32	22.55	1,658,698	-1.45(-6.04%)
Jul 18, 2017	25.30	25.30	23.65	24.00	2,320,547	-0.95(-3.81%)
Jul 17, 2017	24.00	26.10	23.84	24.95	1,459,209	+0.90(+3.74%)
Jul 14, 2017	24.45	24.70	24.00	24.05	415,479	-0.50(-2.04%)
Jul 13, 2017	24.35	24.75	23.58	24.55	466,078	+0.30(+1.24%)
Jul 12, 2017	23.95	24.65	23.80	24.25	373,339	+0.35(+1.46%)
Jul 11, 2017	23.50	24.05	23.30	23.90	367,594	+0.40(+1.70%)
Jul 10, 2017	23.50	24.15	23.05	23.50	347,678	-0.35(-1.47%)
Jul 07, 2017	23.45	23.85	23.20	23.85	440,476	+0.50(+2.14%)
Jul 06, 2017	23.75	23.85	22.94	23.35	503,161	-0.30(-1.27%)
Jul 05, 2017	24.35	24.45	23.35	23.65	463,925	-0.55(-2.27%)
Jul 03, 2017	24.20	24.60	23.70	24.20	357,027	+0.10(+0.41%)
Jun 30, 2017	25.40	25.45	24.00	24.10	662,723	-1.35(-5.30%)
Jun 29, 2017	25.35	25.95	25.00	25.45	499,537	+0.15(+0.59%)
Jun 28, 2017	25.10	25.62	25.00	25.30	407,855	+0.25(+1.00%)
Jun 27, 2017	24.60	25.75	24.34	25.05	738,618	+0.45(+1.83%)
Jun 26, 2017	23.80	24.90	23.35	24.60	748,241	+0.85(+3.58%)
Jun 23, 2017			23.35	23.75	759,346	-0.35(-1.45%)
Jun 22, 2017	24.20	24.80	24.00	24.10	834,245	+0.55(+2.34%)
Jun 21, 2017	23.35	24.00	23.15	23.55	504,662	+0.25(+1.07%)
Jun 20, 2017	24.10	24.75	22.95	23.30	750,938	-0.90(-3.72%)
Jun 19, 2017	22.70	25.05	22.65	24.20	972,157	+1.70(+7.56%)
Jun 16, 2017	21.90	22.50	21.80	22.50	1,215,085	+0.50(+2.27%)
Jun 15, 2017	22.30	22.65	21.70	22.00	406,382	-0.40(-1.79%)
Jun 14, 2017	22.20	22.50	22.00	22.40	473,780	+0.20(+0.90%)
Jun 13, 2017	22.00	22.80	21.80	22.20	381,949	+0.30(+1.37%)
Jun 12, 2017	20.85	22.30	20.54	21.90	872,445	+1.20(+5.80%)
Jun 09, 2017	20.70	21.45	20.35	20.70	557,852	+0.00(+0.00%)
Jun 08, 2017	20.80	21.00	20.25	20.70	307,838	-0.10(-0.48%)
Jun 07, 2017	20.75	20.95	20.35	20.80	269,994	+0.10(+0.48%)
Jun 06, 2017	20.20	20.90	20.00	20.70	318,881	+0.35(+1.72%)
Jun 05, 2017	20.75	21.20	19.45	20.35	753,785	-0.65(-3.10%)
Jun 02, 2017	20.65	21.15	20.10	21.00	409,527	+0.40(+1.94%)