Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.600	4.600	4.150	4.320	390,236	-0.28(-6.09%)
Sep 27, 2019	4.570	4.750	4.460	4.600	210,900	+0.03(+0.77%)
Sep 26, 2019	4.610	4.690	4.440	4.565	250,190	-0.06(-1.40%)
Sep 25, 2019	4.830	4.900	4.590	4.630	306,889	-0.14(-2.94%)
Sep 24, 2019	4.970	5.020	4.510	4.770	719,184	-0.14(-2.75%)
Sep 23, 2019	4.370	4.930	4.370	4.905	1,008,498	+0.46(+10.22%)
Sep 20, 2019	4.400	4.530	4.330	4.450	507,400	+0.05(+1.14%)
Sep 19, 2019	4.390	4.500	4.330	4.400	212,505	+0.01(+0.23%)
Sep 18, 2019	4.500	4.570	4.255	4.390	379,618	-0.10(-2.23%)
Sep 17, 2019	5.030	5.115	4.480	4.490	488,732	-0.65(-12.65%)
Sep 16, 2019	5.650	5.661	5.050	5.140	414,976	-0.62(-10.76%)
Sep 13, 2019	5.550	5.890	5.400	5.760	973,700	+0.16(+2.86%)
Sep 12, 2019	5.300	5.690	5.090	5.600	1,058,063	+0.25(+4.67%)
Sep 11, 2019	4.950	5.530	4.910	5.350	1,009,709	+0.31(+6.15%)
Sep 10, 2019	4.580	5.130	4.500	5.040	822,464	+0.44(+9.57%)
Sep 09, 2019	3.870	4.650	3.830	4.600	777,733	+0.71(+18.25%)
Sep 06, 2019	3.720	3.920	3.620	3.890	266,900	+0.17(+4.57%)
Sep 05, 2019	3.720	3.800	3.560	3.720	261,589	+0.05(+1.36%)
Sep 04, 2019	3.680	3.750	3.600	3.670	290,533	-0.04(-1.08%)
Sep 03, 2019	3.690	3.750	3.533	3.710	383,103	-0.03(-0.80%)
Aug 30, 2019	3.750	3.800	3.530	3.740	1,022,300	+0.35(+10.32%)
Aug 29, 2019	3.470	3.550	3.360	3.390	232,076	-0.05(-1.45%)
Aug 28, 2019	3.570	3.900	3.400	3.440	421,146	-0.16(-4.44%)
Aug 27, 2019	3.920	3.920	3.530	3.600	318,283	-0.25(-6.49%)
Aug 26, 2019	3.820	3.890	3.770	3.850	304,725	+0.07(+1.85%)
Aug 23, 2019	3.840	3.860	3.680	3.780	279,200	-0.12(-3.08%)
Aug 22, 2019	4.100	4.110	3.810	3.900	308,867	-0.17(-4.18%)
Aug 21, 2019	4.250	4.311	4.020	4.070	302,125	-0.14(-3.33%)
Aug 20, 2019	4.450	4.500	4.200	4.210	304,591	-0.22(-4.97%)
Aug 19, 2019	4.430	4.770	4.380	4.430	533,992	+0.07(+1.61%)
Aug 16, 2019	4.210	4.430	4.199	4.360	294,100	+0.19(+4.56%)
Aug 15, 2019	4.160	4.320	4.093	4.170	321,129	-0.01(-0.24%)
Aug 14, 2019	4.350	4.410	4.080	4.180	511,557	-0.28(-6.28%)
Aug 13, 2019	4.390	4.500	4.260	4.460	207,441	+0.06(+1.36%)
Aug 12, 2019	4.650	4.650	4.320	4.400	319,079	-0.25(-5.38%)
Aug 09, 2019	4.200	4.690	4.190	4.650	644,800	+0.39(+9.15%)
Aug 08, 2019	4.000	4.430	3.870	4.260	1,032,961	+0.09(+2.16%)
Aug 07, 2019	3.200	4.400	3.110	4.170	2,637,102	+1.08(+34.95%)
Aug 06, 2019	3.100	3.230	3.030	3.090	318,533	-0.01(-0.32%)
Aug 05, 2019	2.990	3.150	2.890	3.100	320,789	+0.02(+0.65%)
Aug 02, 2019	3.120	3.120	2.870	3.080	264,000	-0.03(-0.96%)
Aug 01, 2019	3.220	3.320	3.100	3.110	256,529	-0.12(-3.72%)
Jul 31, 2019	3.250	3.390	3.220	3.230	246,517	-0.02(-0.62%)
Jul 30, 2019	3.250	3.370	3.170	3.250	255,429	-0.04(-1.22%)
Jul 29, 2019	3.200	3.310	3.100	3.290	286,703	+0.08(+2.49%)
Jul 26, 2019	3.220	3.300	3.180	3.210	172,500	+0.00(+0.00%)
Jul 25, 2019	3.330	3.345	3.150	3.210	122,285	-0.15(-4.46%)
Jul 24, 2019	3.290	3.360	3.180	3.360	140,086	+0.05(+1.51%)
Jul 23, 2019	3.390	3.500	3.240	3.310	175,628	-0.06(-1.78%)
Jul 22, 2019	3.380	3.460	3.230	3.370	285,153	+0.05(+1.51%)
Jul 19, 2019	3.190	3.330	3.150	3.320	319,700	+0.13(+4.08%)
Jul 18, 2019	3.340	3.360	3.130	3.190	546,003	-0.17(-5.06%)
Jul 17, 2019	3.610	3.670	3.290	3.360	333,665	-0.25(-6.93%)
Jul 16, 2019	3.690	3.710	3.577	3.610	373,172	-0.06(-1.63%)
Jul 15, 2019	3.750	3.840	3.620	3.670	204,948	-0.12(-3.17%)
Jul 12, 2019	3.760	3.900	3.610	3.790	231,400	+0.03(+0.80%)
Jul 11, 2019	3.820	3.850	3.680	3.760	170,158	-0.07(-1.83%)
Jul 10, 2019	3.890	3.920	3.770	3.830	130,771	-0.02(-0.52%)
Jul 09, 2019	3.770	3.900	3.610	3.850	268,711	+0.05(+1.32%)
Jul 08, 2019	3.940	3.940	3.710	3.800	374,309	-0.14(-3.55%)
Jul 05, 2019	3.990	4.040	3.800	3.940	178,400	-0.06(-1.50%)
Jul 03, 2019	4.030	4.090	3.960	4.000	156,700	-0.01(-0.25%)
Jul 02, 2019	4.080	4.097	3.920	4.010	179,243	-0.09(-2.20%)