Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2015	26.00	26.23	25.29	25.94	65,068	+0.17(+0.66%)
Jun 30, 2015	25.31	25.77	24.70	25.77	86,590	+1.08(+4.37%)
Jun 29, 2015	25.51	27.15	24.60	24.69	93,980	-1.45(-5.55%)
Jun 26, 2015	26.94	27.22	25.37	26.14	1,701,112	-0.61(-2.28%)
Jun 25, 2015	26.44	27.12	26.06	26.75	105,677	+0.27(+1.02%)
Jun 24, 2015	26.73	27.28	26.20	26.48	99,417	+0.14(+0.53%)
Jun 23, 2015	27.27	29.83	26.34	26.34	126,276	-0.75(-2.77%)
Jun 22, 2015	27.04	27.42	26.37	27.09	50,961	+0.28(+1.04%)
Jun 19, 2015	26.61	27.00	26.07	26.81	98,986	+0.35(+1.32%)
Jun 18, 2015	26.90	27.30	26.02	26.46	75,311	-0.33(-1.23%)
Jun 17, 2015	26.89	27.46	26.30	26.79	75,480	+0.02(+0.07%)
Jun 16, 2015	27.60	28.84	26.31	26.77	95,958	-0.78(-2.83%)
Jun 15, 2015	28.08	28.08	26.63	27.55	128,013	-0.50(-1.78%)
Jun 12, 2015	28.76	28.83	27.98	28.05	41,621	-0.34(-1.20%)
Jun 11, 2015	29.07	29.53	28.01	28.39	58,434	-0.46(-1.59%)
Jun 10, 2015	29.57	30.03	28.53	28.85	163,633	-0.31(-1.06%)
Jun 09, 2015	30.28	30.28	28.83	29.16	74,199	-0.99(-3.28%)
Jun 08, 2015	30.79	30.88	29.63	30.15	48,472	-0.64(-2.08%)
Jun 05, 2015	29.73	30.91	29.19	30.79	50,651	+0.67(+2.22%)
Jun 04, 2015	31.26	31.72	29.32	30.12	94,717	-1.31(-4.17%)
Jun 03, 2015	31.95	31.95	30.21	31.43	43,535	+0.52(+1.68%)
Jun 02, 2015	29.59	31.77	29.59	30.91	77,666	+0.91(+3.03%)
Jun 01, 2015	29.60	30.90	29.50	30.00	73,406	+0.20(+0.67%)
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%)