Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	20.03	21.76	18.77	19.00	109,700	-0.70(-3.55%)
Sep 29, 2015	20.83	20.88	18.91	19.70	49,394	-0.97(-4.69%)
Sep 28, 2015	22.79	22.79	20.42	20.67	60,976	-2.11(-9.26%)
Sep 25, 2015	26.13	26.29	22.46	22.78	84,578	-3.05(-11.81%)
Sep 24, 2015	25.09	25.98	24.82	25.83	52,762	+0.74(+2.95%)
Sep 23, 2015	27.41	27.41	24.73	25.09	67,876	+0.05(+0.20%)
Sep 22, 2015	26.47	27.20	24.90	25.04	68,865	-1.70(-6.36%)
Sep 21, 2015	28.02	28.74	26.60	26.74	67,512	-1.17(-4.19%)
Sep 18, 2015	26.21	28.55	26.21	27.91	122,089	+1.17(+4.38%)
Sep 17, 2015	25.70	27.00	25.64	26.74	66,847	+1.20(+4.70%)
Sep 16, 2015	24.40	25.67	24.40	25.54	40,426	+0.89(+3.61%)
Sep 15, 2015	24.56	24.70	23.74	24.65	52,382	+0.28(+1.15%)
Sep 14, 2015	23.37	24.65	23.37	24.37	66,643	+1.04(+4.46%)
Sep 11, 2015	23.38	23.60	23.04	23.33	54,299	-0.36(-1.52%)
Sep 10, 2015	23.98	24.17	23.51	23.69	55,828	-0.23(-0.96%)
Sep 09, 2015	25.59	25.59	23.79	23.92	56,434	-1.63(-6.38%)
Sep 08, 2015	25.77	25.96	24.48	25.55	70,059	+0.77(+3.11%)
Sep 04, 2015	24.48	24.78	24.78	24.78	57,300	-0.02(-0.08%)
Sep 03, 2015	25.14	26.14	24.65	24.80	40,093	-0.26(-1.04%)
Sep 02, 2015	24.89	25.19	24.47	25.06	22,536	+0.50(+2.04%)
Sep 01, 2015	25.55	25.88	24.37	24.56	53,750	-1.42(-5.47%)
Aug 31, 2015	26.33	26.99	25.15	25.98	56,787	-0.67(-2.51%)
Aug 28, 2015	24.85	26.69	24.85	26.65	46,923	+1.60(+6.39%)
Aug 27, 2015	24.79	25.22	23.96	25.05	30,833	+0.33(+1.33%)
Aug 26, 2015	24.34	24.85	23.15	24.72	131,348	+0.96(+4.04%)
Aug 25, 2015	23.37	25.00	22.52	23.76	118,471	+1.11(+4.90%)
Aug 24, 2015	22.33	24.61	22.30	22.65	110,998	-0.75(-3.21%)
Aug 21, 2015	22.83	24.05	22.83	23.40	69,739	+0.05(+0.21%)
Aug 20, 2015	23.56	24.09	23.34	23.35	62,920	-0.40(-1.68%)
Aug 19, 2015	23.70	24.24	23.07	23.75	37,500	-0.38(-1.57%)
Aug 18, 2015	25.37	25.50	23.95	24.13	29,024	-1.22(-4.81%)
Aug 17, 2015	24.36	25.39	24.00	25.35	53,399	+0.87(+3.55%)
Aug 14, 2015	24.21	24.81	23.75	24.48	82,164	+0.21(+0.87%)
Aug 13, 2015	24.24	24.85	24.00	24.27	36,842	+0.19(+0.79%)
Aug 12, 2015	23.31	24.35	23.26	24.08	43,657	+0.45(+1.90%)
Aug 11, 2015	23.59	23.64	23.03	23.63	48,425	-0.32(-1.34%)
Aug 10, 2015	23.52	24.23	23.10	23.95	122,599	+0.59(+2.53%)
Aug 07, 2015	23.12	24.25	22.57	23.36	143,752	+0.05(+0.21%)
Aug 06, 2015	23.48	24.38	23.19	23.31	120,386	-0.28(-1.19%)
Aug 05, 2015	25.32	25.92	23.14	23.59	220,208	-2.05(-8.00%)
Aug 04, 2015	25.62	26.16	25.41	25.64	84,448	+0.13(+0.51%)
Aug 03, 2015	25.20	25.75	25.05	25.51	74,431	+0.35(+1.39%)
Jul 31, 2015	25.16	26.05	24.97	25.16	59,154	+0.26(+1.04%)
Jul 30, 2015	24.99	25.53	24.39	24.90	74,606	-0.34(-1.35%)
Jul 29, 2015	25.78	25.94	24.62	25.24	85,862	-0.78(-3.00%)
Jul 28, 2015	25.60	26.74	24.06	26.02	86,276	+0.33(+1.28%)
Jul 27, 2015	25.08	25.98	23.97	25.69	58,810	+0.43(+1.70%)
Jul 24, 2015	25.90	25.97	25.09	25.26	69,340	-0.58(-2.24%)
Jul 23, 2015	26.37	26.77	25.62	25.84	47,044	-0.57(-2.16%)
Jul 22, 2015	26.76	27.20	26.25	26.41	31,834	-0.23(-0.86%)
Jul 21, 2015	26.00	26.75	25.35	26.64	43,350	+0.78(+3.02%)
Jul 20, 2015	26.99	26.99	25.49	25.86	55,093	-1.24(-4.58%)
Jul 17, 2015	27.18	27.33	26.58	27.10	48,993	-0.16(-0.59%)
Jul 16, 2015	27.04	27.84	26.70	27.26	77,321	+0.32(+1.19%)
Jul 15, 2015	27.83	28.21	26.57	26.94	67,108	-0.96(-3.44%)
Jul 14, 2015	27.03	27.96	27.03	27.90	46,505	+0.70(+2.57%)
Jul 13, 2015	27.07	28.02	26.92	27.20	93,487	+0.37(+1.38%)
Jul 10, 2015	26.36	27.12	26.28	26.83	49,510	+0.73(+2.80%)
Jul 09, 2015	25.54	26.47	25.54	26.10	39,985	+0.92(+3.65%)
Jul 08, 2015	25.32	25.60	24.95	25.18	38,685	-0.47(-1.83%)
Jul 07, 2015	25.82	25.88	25.18	25.65	49,680	-0.27(-1.04%)
Jul 06, 2015	25.35	26.10	25.12	25.92	45,862	+0.48(+1.89%)
Jul 02, 2015	25.75	25.44	25.44	25.44	47,400	-0.50(-1.93%)