Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.300	4.490	4.240	4.440	236,200	+0.14(+3.26%)
May 28, 2020	4.430	4.650	4.280	4.300	387,271	-0.10(-2.27%)
May 27, 2020	4.410	4.460	4.240	4.400	468,678	+0.00(+0.00%)
May 26, 2020	4.640	4.700	4.380	4.400	438,303	-0.17(-3.72%)
May 22, 2020	4.430	4.700	4.430	4.570	597,000	+0.18(+4.10%)
May 21, 2020	4.290	4.480	4.280	4.390	341,324	+0.06(+1.39%)
May 20, 2020	4.280	4.360	4.210	4.330	380,482	+0.11(+2.61%)
May 19, 2020	4.310	4.350	4.200	4.220	317,512	-0.10(-2.31%)
May 18, 2020	4.470	4.510	4.276	4.320	425,773	+0.01(+0.23%)
May 15, 2020	4.240	4.412	4.210	4.310	429,700	+0.02(+0.47%)
May 14, 2020	4.200	4.340	4.030	4.290	404,559	+0.05(+1.18%)
May 13, 2020	4.500	4.550	4.090	4.240	924,985	-0.20(-4.50%)
May 12, 2020	4.710	4.860	4.440	4.440	1,030,054	-0.18(-3.90%)
May 11, 2020	4.740	4.870	4.430	4.620	1,026,827	-0.03(-0.65%)
May 08, 2020	4.590	4.650	4.420	4.650	851,300	+0.17(+3.79%)
May 07, 2020	4.450	4.650	4.410	4.480	455,659	+0.08(+1.82%)
May 06, 2020	4.350	4.430	4.240	4.400	322,178	+0.10(+2.33%)
May 05, 2020	4.200	4.390	4.171	4.300	249,961	+0.14(+3.37%)
May 04, 2020	3.860	4.230	3.810	4.160	269,660	+0.23(+5.85%)
May 01, 2020	3.980	4.089	3.810	3.930	544,900	-0.16(-3.91%)
Apr 30, 2020	4.440	4.460	4.010	4.090	904,465	-0.33(-7.47%)
Apr 29, 2020	4.660	4.750	4.410	4.420	791,408	-0.16(-3.49%)
Apr 28, 2020	4.560	4.700	4.450	4.580	612,503	+0.12(+2.69%)
Apr 27, 2020	4.370	4.580	4.370	4.460	671,169	+0.07(+1.59%)
Apr 24, 2020	4.390	4.490	4.329	4.390	377,400	+0.03(+0.69%)
Apr 23, 2020	4.370	4.550	4.200	4.360	388,344	+0.00(+0.00%)
Apr 22, 2020	4.470	4.560	4.330	4.360	420,857	-0.00(-0.11%)
Apr 21, 2020	4.340	4.580	4.330	4.365	437,279	-0.12(-2.57%)
Apr 20, 2020	4.440	4.700	4.380	4.480	612,594	+0.04(+0.90%)
Apr 17, 2020	4.600	4.600	4.370	4.440	566,100	-0.08(-1.77%)
Apr 16, 2020	4.550	4.650	4.435	4.520	870,591	+0.00(+0.00%)
Apr 15, 2020	4.510	4.700	4.190	4.520	970,121	-0.08(-1.74%)
Apr 14, 2020	4.750	4.800	4.560	4.600	584,650	-0.10(-2.13%)
Apr 13, 2020	4.420	4.860	4.310	4.700	710,751	+0.23(+5.15%)
Apr 09, 2020	4.200	4.665	4.170	4.470	945,900	+0.25(+5.92%)
Apr 08, 2020	4.120	4.450	4.040	4.220	617,284	+0.21(+5.24%)
Apr 07, 2020	3.870	4.150	3.665	4.010	539,201	+0.16(+4.16%)
Apr 06, 2020	3.300	3.930	3.280	3.850	940,402	+0.64(+19.94%)
Apr 03, 2020	3.000	3.250	2.950	3.210	554,100	+0.22(+7.36%)
Apr 02, 2020	2.970	3.030	2.850	2.990	567,544	+0.02(+0.67%)
Apr 01, 2020	3.060	3.210	2.900	2.970	521,977	-0.18(-5.71%)
Mar 31, 2020	3.120	3.220	2.950	3.150	643,528	+0.03(+0.96%)
Mar 30, 2020	3.250	3.300	3.019	3.120	297,980	-0.07(-2.19%)
Mar 27, 2020	3.210	3.530	3.065	3.190	785,100	+0.00(+0.00%)
Mar 26, 2020	3.210	3.465	3.150	3.190	513,257	+0.03(+0.95%)
Mar 25, 2020	3.210	3.380	3.040	3.160	611,001	-0.04(-1.25%)
Mar 24, 2020	3.000	3.245	2.830	3.200	733,785	+0.35(+12.28%)
Mar 23, 2020	2.960	3.160	2.650	2.850	1,164,698	-0.04(-1.38%)
Mar 20, 2020	3.380	3.400	2.890	2.890	932,200	-0.44(-13.21%)
Mar 19, 2020	3.400	3.520	3.100	3.330	801,684	-0.10(-2.92%)
Mar 18, 2020	2.930	3.430	2.520	3.430	1,151,652	+0.34(+11.00%)
Mar 17, 2020	2.700	3.120	2.530	3.090	1,013,236	+0.42(+15.73%)
Mar 16, 2020	2.600	3.030	2.500	2.670	1,304,189	-0.25(-8.56%)
Mar 13, 2020	3.250	3.350	2.800	2.920	1,244,900	-0.22(-7.01%)
Mar 12, 2020	3.650	3.840	3.130	3.140	1,472,222	-0.75(-19.28%)
Mar 11, 2020	3.920	4.070	3.760	3.890	799,798	-0.05(-1.27%)
Mar 10, 2020	4.060	4.240	3.810	3.940	1,098,779	-0.08(-1.99%)
Mar 09, 2020	4.490	4.660	4.010	4.020	989,311	-0.65(-13.92%)
Mar 06, 2020	4.810	4.980	4.530	4.670	933,200	-0.19(-3.91%)
Mar 05, 2020	4.590	4.970	4.510	4.860	675,138	+0.25(+5.42%)
Mar 04, 2020	4.540	4.700	4.420	4.610	730,491	+0.04(+0.88%)
Mar 03, 2020	5.000	5.050	4.470	4.570	1,354,716	-0.40(-8.05%)