Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.230	5.230	4.950	5.130	551,600	-0.05(-0.97%)
Dec 28, 2018	5.260	5.410	4.920	5.180	525,900	-0.10(-1.89%)
Dec 27, 2018	4.730	5.470	4.570	5.280	923,616	+0.46(+9.54%)
Dec 26, 2018	4.850	4.890	4.500	4.820	803,617	+0.02(+0.42%)
Dec 24, 2018	4.900	4.970	4.720	4.800	487,900	-0.07(-1.44%)
Dec 21, 2018	5.370	5.370	4.815	4.870	1,160,400	-0.48(-8.97%)
Dec 20, 2018	5.750	5.960	5.320	5.350	730,362	-0.41(-7.12%)
Dec 19, 2018	5.820	5.940	5.630	5.760	432,617	-0.08(-1.37%)
Dec 18, 2018	6.060	6.080	5.710	5.840	391,501	+0.03(+0.52%)
Dec 17, 2018	5.990	6.280	5.750	5.810	350,141	-0.20(-3.33%)
Dec 14, 2018	6.230	6.230	5.940	6.010	635,400	-0.25(-3.99%)
Dec 13, 2018	6.560	6.640	6.220	6.260	443,234	-0.30(-4.57%)
Dec 12, 2018	6.980	7.190	6.520	6.560	359,547	-0.33(-4.79%)
Dec 11, 2018	6.970	7.060	6.770	6.890	168,545	+0.01(+0.15%)
Dec 10, 2018	6.860	6.990	6.680	6.880	179,727	+0.01(+0.15%)
Dec 07, 2018	7.140	7.250	6.860	6.870	265,600	-0.27(-3.78%)
Dec 06, 2018	7.180	7.300	7.020	7.140	343,699	-0.03(-0.42%)
Dec 04, 2018	7.480	7.590	7.160	7.170	359,700	-0.28(-3.76%)
Dec 03, 2018	7.650	7.650	7.350	7.450	200,130	-0.12(-1.59%)
Nov 30, 2018	7.380	7.630	7.285	7.570	274,900	+0.23(+3.13%)
Nov 29, 2018	7.400	7.540	7.274	7.340	181,636	-0.12(-1.61%)
Nov 28, 2018	7.100	7.550	6.950	7.460	376,804	+0.39(+5.52%)
Nov 27, 2018	7.190	7.270	7.060	7.070	186,879	-0.25(-3.42%)
Nov 26, 2018	7.330	7.400	7.115	7.320	240,884	+0.10(+1.39%)
Nov 23, 2018	7.220	7.610	7.080	7.220	204,900	-0.10(-1.37%)
Nov 21, 2018		7.320	7.320	7.320	0	+0.05(+0.69%)
Nov 20, 2018	7.250	7.340	7.100	7.270	348,045	+0.01(+0.14%)
Nov 19, 2018	7.300	7.350	7.054	7.260	273,215	-0.10(-1.36%)
Nov 16, 2018	7.290	7.460	7.160	7.360	279,500	+0.01(+0.14%)
Nov 15, 2018	7.180	7.390	7.050	7.350	380,078	+0.17(+2.37%)
Nov 14, 2018	6.940	7.290	6.920	7.180	492,917	+0.33(+4.82%)
Nov 13, 2018	7.420	7.500	6.795	6.850	720,457	-0.54(-7.37%)
Nov 12, 2018	7.450	7.530	7.100	7.395	479,331	-0.06(-0.74%)
Nov 09, 2018	7.690	7.710	6.970	7.450	723,500	-0.33(-4.24%)
Nov 08, 2018	7.780	8.000	7.500	7.780	585,376	+0.04(+0.58%)
Nov 07, 2018	6.820	7.900	6.270	7.735	1,835,456	+0.75(+10.82%)
Nov 06, 2018	7.000	7.105	6.650	6.980	992,560	+0.01(+0.14%)
Nov 05, 2018	7.470	7.516	6.870	6.970	977,660	-0.52(-6.94%)
Nov 02, 2018	7.600	7.650	7.250	7.490	485,400	+0.00(+0.00%)
Nov 01, 2018	7.460	7.630	7.390	7.490	700,326	+0.04(+0.54%)
Oct 31, 2018	7.610	7.790	7.250	7.450	949,787	-0.15(-1.97%)
Oct 30, 2018	7.660	7.850	7.220	7.600	697,719	-0.10(-1.30%)
Oct 29, 2018	7.910	8.080	7.540	7.700	610,677	-0.14(-1.79%)
Oct 26, 2018	7.960	8.070	7.770	7.840	601,200	-0.21(-2.61%)
Oct 25, 2018	7.850	8.180	7.710	8.050	862,756	+0.35(+4.55%)
Oct 24, 2018	8.530	8.550	7.640	7.700	1,170,190	-0.77(-9.09%)
Oct 23, 2018	8.850	8.900	8.430	8.470	958,742	-0.52(-5.78%)
Oct 22, 2018	9.310	9.390	8.834	8.990	564,112	-0.35(-3.75%)
Oct 19, 2018	9.380	9.820	9.200	9.340	508,500	-0.04(-0.43%)
Oct 18, 2018	9.590	9.770	9.320	9.380	355,528	-0.33(-3.40%)
Oct 17, 2018	9.570	9.830	9.400	9.710	578,346	+0.06(+0.62%)
Oct 16, 2018	9.000	9.810	8.940	9.650	548,217	+0.64(+7.10%)
Oct 15, 2018	9.370	9.600	8.910	9.010	680,369	-0.31(-3.33%)
Oct 12, 2018	9.080	9.390	8.985	9.320	781,400	+0.41(+4.60%)
Oct 11, 2018	9.220	9.440	8.690	8.910	1,675,995	-0.38(-4.09%)
Oct 10, 2018	9.720	9.800	9.150	9.290	1,383,697	-0.46(-4.72%)
Oct 09, 2018	10.16	10.56	9.650	9.750	1,048,593	-0.56(-5.43%)
Oct 08, 2018	11.48	11.57	10.30	10.31	1,389,895	-1.29(-11.12%)
Oct 05, 2018	11.75	12.20	11.18	11.60	2,748,400	+0.27(+2.38%)
Oct 04, 2018	10.27	12.00	10.23	11.33	5,266,620	+1.29(+12.85%)
Oct 03, 2018	9.510	10.26	9.090	10.04	4,558,845	+0.80(+8.66%)
Oct 02, 2018	9.770	9.990	9.050	9.240	1,635,350	-0.49(-5.04%)