Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.440	5.560	5.320	5.360	191,100	-0.03(-0.56%)
Mar 28, 2019	5.380	5.520	5.340	5.390	277,405	+0.01(+0.19%)
Mar 27, 2019	5.510	5.600	5.200	5.380	432,805	-0.15(-2.71%)
Mar 26, 2019	5.750	5.750	5.450	5.530	310,950	-0.18(-3.15%)
Mar 25, 2019	5.810	5.853	5.350	5.710	403,255	-0.06(-1.04%)
Mar 22, 2019	6.230	6.260	5.760	5.770	442,600	-0.51(-8.12%)
Mar 21, 2019	6.200	6.370	6.190	6.280	173,803	+0.04(+0.64%)
Mar 20, 2019	6.230	6.290	5.940	6.240	208,742	+0.02(+0.32%)
Mar 19, 2019	6.250	6.410	6.140	6.220	192,136	-0.03(-0.48%)
Mar 18, 2019	6.100	6.460	5.721	6.250	470,090	-0.15(-2.34%)
Mar 15, 2019	6.470	6.470	6.230	6.400	443,600	-0.06(-0.93%)
Mar 14, 2019	6.450	6.610	6.420	6.460	308,248	+0.00(+0.00%)
Mar 13, 2019	6.320	6.480	6.320	6.460	210,403	+0.14(+2.22%)
Mar 12, 2019	6.170	6.450	6.080	6.320	188,610	+0.16(+2.60%)
Mar 11, 2019	5.860	6.210	5.840	6.160	205,689	+0.32(+5.48%)
Mar 08, 2019	6.120	6.120	5.780	5.840	260,400	-0.34(-5.50%)
Mar 07, 2019	6.260	6.260	5.940	6.180	264,839	-0.02(-0.32%)
Mar 06, 2019	6.620	6.620	6.160	6.200	341,522	-0.43(-6.49%)
Mar 05, 2019	6.810	6.913	6.520	6.630	195,438	-0.16(-2.36%)
Mar 04, 2019	6.630	6.990	6.630	6.790	274,043	+0.19(+2.88%)
Mar 01, 2019	6.520	6.650	6.345	6.600	405,900	+0.12(+1.85%)
Feb 28, 2019	7.050	7.160	6.140	6.480	1,183,598	-0.72(-10.00%)
Feb 27, 2019	7.230	7.340	7.080	7.200	354,865	-0.03(-0.41%)
Feb 26, 2019	7.220	7.310	7.130	7.230	193,801	+0.00(+0.00%)
Feb 25, 2019	7.250	7.390	7.186	7.230	319,217	+0.07(+0.98%)
Feb 22, 2019	7.000	7.200	6.970	7.160	177,900	+0.19(+2.73%)
Feb 21, 2019	7.110	7.150	6.950	6.970	224,962	-0.17(-2.38%)
Feb 20, 2019	7.230	7.294	7.020	7.140	146,015	-0.08(-1.11%)
Feb 19, 2019	7.270	7.380	7.160	7.220	199,651	-0.01(-0.14%)
Feb 15, 2019	7.230	7.345	7.081	7.230	278,100	+0.05(+0.70%)
Feb 14, 2019	7.200	7.319	7.100	7.180	129,445	-0.06(-0.83%)
Feb 13, 2019	7.060	7.330	7.030	7.240	295,380	+0.15(+2.12%)
Feb 12, 2019	7.020	7.120	6.980	7.090	213,412	+0.07(+1.00%)
Feb 11, 2019	6.740	7.030	6.680	7.020	223,752	+0.34(+5.09%)
Feb 08, 2019	6.700	6.780	6.560	6.680	310,500	-0.04(-0.60%)
Feb 07, 2019	7.140	7.140	6.650	6.720	461,255	-0.19(-2.75%)
Feb 06, 2019	6.730	7.050	6.650	6.910	407,179	+0.18(+2.67%)
Feb 05, 2019	6.900	6.950	6.620	6.730	298,709	-0.19(-2.75%)
Feb 04, 2019	6.690	6.950	6.645	6.920	259,066	+0.21(+3.13%)
Feb 01, 2019	6.770	6.820	6.650	6.710	199,700	-0.04(-0.52%)
Jan 31, 2019	6.680	6.860	6.610	6.745	214,938	+0.12(+1.73%)
Jan 30, 2019	6.550	6.740	6.470	6.630	355,164	+0.13(+2.00%)
Jan 29, 2019	6.430	6.570	6.350	6.500	229,806	+0.11(+1.72%)
Jan 28, 2019	6.790	6.835	6.330	6.390	290,811	-0.49(-7.12%)
Jan 25, 2019	6.670	6.890	6.540	6.880	286,300	+0.23(+3.46%)
Jan 24, 2019	6.550	6.710	6.500	6.650	216,987	+0.10(+1.53%)
Jan 23, 2019	6.550	6.700	6.400	6.550	164,969	+0.02(+0.31%)
Jan 22, 2019	6.730	6.754	6.410	6.530	353,804	-0.19(-2.83%)
Jan 18, 2019	6.510	6.810	6.470	6.720	349,800	+0.21(+3.23%)
Jan 17, 2019	6.630	6.660	6.460	6.510	319,896	-0.10(-1.51%)
Jan 16, 2019	6.640	6.695	6.390	6.610	575,655	+0.24(+3.77%)
Jan 15, 2019	6.320	6.450	6.270	6.370	246,081	+0.06(+0.95%)
Jan 14, 2019	6.200	6.410	6.112	6.310	280,485	+0.07(+1.12%)
Jan 11, 2019	6.100	6.290	6.030	6.240	233,300	+0.11(+1.79%)
Jan 10, 2019	6.100	6.180	6.000	6.130	160,425	+0.01(+0.16%)
Jan 09, 2019	6.040	6.260	5.920	6.120	298,772	+0.08(+1.32%)
Jan 08, 2019	5.970	6.172	5.846	6.040	451,378	+0.12(+2.03%)
Jan 07, 2019	5.690	5.990	5.690	5.920	497,577	+0.30(+5.34%)
Jan 04, 2019	5.680	5.800	5.570	5.620	420,800	+0.02(+0.36%)
Jan 03, 2019	5.550	5.990	5.520	5.600	482,276	+0.03(+0.54%)