Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.25	30.71	28.59	29.80	88,941	-0.47(-1.55%)
May 28, 2015	32.23	32.64	30.08	30.27	130,012	-2.22(-6.83%)
May 27, 2015	31.95	32.75	30.26	32.49	94,708	+1.54(+4.98%)
May 26, 2015	31.53	31.77	29.99	30.95	147,248	+0.32(+1.04%)
May 22, 2015	29.33	30.63	30.63	30.63	118,700	+1.80(+6.24%)
May 21, 2015	28.50	29.34	26.01	28.83	42,577	+0.39(+1.37%)
May 20, 2015	28.26	28.77	26.77	28.44	68,567	+0.14(+0.49%)
May 19, 2015	27.24	28.50	26.41	28.30	80,991	+1.51(+5.64%)
May 18, 2015	27.57	28.84	26.52	26.79	78,226	-0.70(-2.55%)
May 15, 2015	29.00	29.02	26.66	27.49	71,383	-0.31(-1.12%)
May 14, 2015	26.85	28.55	26.69	27.80	64,288	+0.81(+3.00%)
May 13, 2015	26.78	27.31	25.36	26.99	70,716	+0.13(+0.48%)
May 12, 2015	27.98	27.98	26.23	26.86	78,997	-0.44(-1.61%)
May 11, 2015	28.08	28.24	26.81	27.30	73,574	+0.74(+2.79%)
May 08, 2015	27.77	28.69	26.55	26.56	82,042	-0.88(-3.21%)
May 07, 2015	27.77	27.77	26.46	27.44	54,751	-0.48(-1.72%)
May 06, 2015	27.43	28.96	26.42	27.92	50,578	+0.86(+3.18%)
May 05, 2015	26.21	27.36	25.67	27.06	47,759	+0.71(+2.69%)
May 04, 2015	24.78	27.78	24.52	26.35	63,010	+0.84(+3.29%)
May 01, 2015	24.50	25.95	23.41	25.51	73,871	+1.18(+4.85%)
Apr 30, 2015	24.75	24.80	23.50	24.33	1,102,928	-0.78(-3.11%)
Apr 29, 2015	27.00	27.00	24.84	25.11	64,933	-2.52(-9.12%)
Apr 28, 2015	26.75	28.43	26.31	27.63	39,531	+0.62(+2.30%)
Apr 27, 2015	28.21	28.39	26.58	27.01	47,175	-1.86(-6.44%)
Apr 24, 2015	29.44	29.44	28.55	28.87	15,478	-0.31(-1.06%)
Apr 23, 2015	29.00	29.60	28.36	29.18	13,746	+0.22(+0.76%)
Apr 22, 2015	28.39	29.20	28.36	28.96	11,337	+0.61(+2.15%)
Apr 21, 2015	28.05	29.59	28.05	28.35	48,116	+0.03(+0.11%)
Apr 20, 2015	28.65	28.73	28.00	28.32	24,263	-0.06(-0.21%)
Apr 17, 2015	29.14	29.46	27.23	28.38	33,638	-1.18(-3.99%)
Apr 16, 2015	30.81	31.22	29.05	29.56	32,596	-0.81(-2.67%)
Apr 15, 2015	31.27	31.96	29.75	30.37	73,686	-1.02(-3.25%)
Apr 14, 2015	30.35	32.69	30.35	31.39	159,166	+0.38(+1.23%)
Apr 13, 2015	29.74	31.24	29.14	31.01	39,830	+1.04(+3.47%)
Apr 10, 2015	27.74	29.98	27.29	29.97	34,438	+2.32(+8.39%)
Apr 09, 2015	29.20	29.25	26.57	27.65	46,803	-1.79(-6.08%)
Apr 08, 2015	29.28	29.94	27.84	29.44	51,749	-0.01(-0.03%)
Apr 07, 2015	31.97	32.77	29.04	29.45	55,661	-1.75(-5.61%)
Apr 06, 2015	31.57	32.51	30.80	31.20	21,763	-0.33(-1.05%)
Apr 02, 2015	30.80	31.53	31.53	31.53	73,400	+0.92(+3.01%)
Apr 01, 2015	31.21	32.78	29.98	30.61	70,685	-0.65(-2.08%)
Mar 31, 2015	29.84	31.77	29.70	31.26	35,325	+0.96(+3.17%)
Mar 30, 2015	30.71	30.95	29.75	30.30	19,792	-0.35(-1.14%)
Mar 27, 2015	31.82	31.82	30.23	30.65	38,656	-0.88(-2.79%)
Mar 26, 2015	30.84	31.85	30.01	31.53	22,900	+1.14(+3.75%)
Mar 25, 2015	32.75	32.87	29.64	30.39	48,275	-1.69(-5.27%)
Mar 24, 2015	31.08	32.47	30.41	32.08	23,846	+1.01(+3.25%)
Mar 23, 2015	30.43	31.99	30.16	31.07	28,681	+0.24(+0.78%)
Mar 20, 2015	30.30	31.40	28.93	30.83	19,885	+0.46(+1.51%)
Mar 19, 2015	30.13	30.73	29.13	30.37	33,310	+0.87(+2.95%)
Mar 18, 2015	29.11	30.48	28.67	29.50	16,423	-0.11(-0.37%)
Mar 17, 2015	31.08	31.89	28.50	29.61	46,167	-1.18(-3.83%)
Mar 16, 2015	30.27	31.49	29.85	30.79	32,157	+1.42(+4.83%)
Mar 13, 2015	29.43	30.56	28.02	29.37	48,179	+0.66(+2.30%)
Mar 12, 2015	28.76	29.50	28.13	28.71	43,591	+0.05(+0.17%)
Mar 11, 2015	29.85	29.85	27.93	28.66	57,088	-1.14(-3.83%)
Mar 10, 2015	30.48	30.49	29.04	29.80	14,641	-0.79(-2.58%)
Mar 09, 2015	31.54	32.87	29.77	30.59	50,675	-0.95(-3.01%)
Mar 06, 2015	29.64	31.91	28.73	31.54	51,298	+1.73(+5.80%)
Mar 05, 2015	29.40	30.76	28.11	29.81	43,185	+0.27(+0.92%)
Mar 04, 2015	29.57	30.48	28.50	29.54	28,338	-0.03(-0.10%)
Mar 03, 2015	27.03	29.96	27.03	29.57	51,922	-0.01(-0.03%)