Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.450	4.500	4.210	4.370	829,300	-0.09(-2.02%)
Jul 30, 2020	4.690	4.790	4.430	4.460	672,439	-0.34(-7.08%)
Jul 29, 2020	4.550	6.410	4.450	4.800	4,346,266	+0.26(+5.73%)
Jul 28, 2020	4.540	4.600	4.470	4.540	182,101	-0.04(-0.87%)
Jul 27, 2020	4.670	4.830	4.400	4.580	443,392	-0.10(-2.14%)
Jul 24, 2020	4.890	4.890	4.610	4.680	230,400	-0.19(-3.90%)
Jul 23, 2020	4.660	4.935	4.600	4.870	521,246	+0.19(+4.06%)
Jul 22, 2020	4.720	4.720	4.560	4.680	187,841	-0.06(-1.27%)
Jul 21, 2020	4.810	4.868	4.650	4.740	301,021	-0.06(-1.25%)
Jul 20, 2020	4.990	4.990	4.705	4.800	272,976	-0.06(-1.23%)
Jul 17, 2020	4.530	4.900	4.470	4.860	526,700	+0.35(+7.76%)
Jul 16, 2020	4.700	4.810	4.460	4.510	536,891	-0.19(-4.04%)
Jul 15, 2020	4.780	4.910	4.580	4.700	498,718	-0.02(-0.42%)
Jul 14, 2020	4.710	4.780	4.520	4.720	514,502	+0.06(+1.29%)
Jul 13, 2020	5.310	5.360	4.590	4.660	722,208	-0.56(-10.73%)
Jul 10, 2020	5.370	5.400	5.130	5.220	338,700	-0.15(-2.79%)
Jul 09, 2020	5.600	5.678	5.120	5.370	865,167	-0.15(-2.72%)
Jul 08, 2020	5.180	5.720	5.130	5.520	1,048,894	+0.34(+6.56%)
Jul 07, 2020	5.250	5.330	5.140	5.180	248,215	-0.07(-1.33%)
Jul 06, 2020	5.230	5.290	5.140	5.250	253,442	+0.10(+1.94%)
Jul 02, 2020	5.170	5.350	5.010	5.150	483,700	+0.04(+0.78%)
Jul 01, 2020	5.260	5.350	5.010	5.110	476,643	-0.11(-2.11%)
Jun 30, 2020	5.120	5.390	5.080	5.220	704,418	+0.11(+2.15%)
Jun 29, 2020	4.700	5.110	4.450	5.110	497,489	+0.37(+7.81%)
Jun 26, 2020	4.830	4.920	4.650	4.740	1,615,900	-0.12(-2.47%)
Jun 25, 2020	4.790	5.010	4.710	4.860	1,166,622	+0.05(+1.04%)
Jun 24, 2020	4.810	4.870	4.650	4.810	292,335	-0.02(-0.41%)
Jun 23, 2020	4.930	4.970	4.820	4.830	304,038	-0.09(-1.83%)
Jun 22, 2020	4.800	4.990	4.700	4.920	500,190	+0.07(+1.44%)
Jun 19, 2020	4.700	5.000	4.690	4.850	585,500	+0.18(+3.85%)
Jun 18, 2020	4.550	4.740	4.520	4.670	380,082	+0.09(+1.97%)
Jun 17, 2020	4.730	4.800	4.580	4.580	220,080	-0.12(-2.55%)
Jun 16, 2020	4.670	4.780	4.610	4.700	540,056	+0.15(+3.30%)
Jun 15, 2020	4.300	4.580	4.210	4.550	327,100	+0.20(+4.60%)
Jun 12, 2020	4.500	4.630	4.315	4.350	402,600	-0.02(-0.34%)
Jun 11, 2020	4.570	4.710	4.340	4.365	728,113	-0.35(-7.52%)
Jun 10, 2020	5.100	5.190	4.620	4.720	732,429	-0.33(-6.53%)
Jun 09, 2020	5.020	5.070	4.860	5.050	361,879	+0.05(+1.00%)
Jun 08, 2020	5.000	5.140	4.850	5.000	871,036	+0.09(+1.83%)
Jun 05, 2020	4.850	5.040	4.730	4.910	1,291,500	+0.24(+5.14%)
Jun 04, 2020	4.600	4.850	4.570	4.670	507,522	+0.11(+2.41%)
Jun 03, 2020	4.580	4.690	4.510	4.560	257,420	-0.02(-0.44%)
Jun 02, 2020	4.580	4.740	4.440	4.580	283,798	+0.00(+0.00%)
Jun 01, 2020	4.340	4.625	4.270	4.580	428,599	+0.14(+3.15%)
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%)