Paratek Pharma Inc (NQ: PRTK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2023				2.230	0	+0.04(+1.83%)
Sep 19, 2023	2.190	2.200	2.180	2.190	5,142,883	+0.00(+0.00%)
Sep 18, 2023	2.190	2.208	2.180	2.190	3,317,150	+0.01(+0.46%)
Sep 15, 2023	2.200	2.200	2.180	2.180	700,467	-0.01(-0.46%)
Sep 14, 2023	2.210	2.210	2.190	2.190	230,353	-0.01(-0.45%)
Sep 13, 2023	2.210	2.220	2.200	2.200	1,368,617	-0.01(-0.45%)
Sep 12, 2023	2.210	2.220	2.210	2.210	248,557	+0.00(+0.00%)
Sep 11, 2023	2.220	2.225	2.210	2.210	345,668	-0.01(-0.45%)
Sep 08, 2023	2.210	2.220	2.210	2.220	122,174	+0.00(+0.00%)
Sep 07, 2023	2.200	2.220	2.200	2.220	391,731	+0.02(+0.91%)
Sep 06, 2023	2.220	2.220	2.200	2.200	149,854	-0.02(-0.90%)
Sep 05, 2023	2.200	2.220	2.190	2.220	591,739	+0.03(+1.37%)
Sep 01, 2023	2.210	2.230	2.190	2.190	250,382	-0.02(-0.90%)
Aug 31, 2023	2.200	2.220	2.190	2.210	535,969	+0.01(+0.45%)
Aug 30, 2023	2.190	2.225	2.190	2.200	260,187	-0.01(-0.45%)
Aug 29, 2023	2.190	2.210	2.190	2.210	322,274	+0.02(+0.91%)
Aug 28, 2023	2.190	2.210	2.180	2.190	231,192	-0.01(-0.45%)
Aug 25, 2023	2.200	2.212	2.190	2.200	232,385	+0.00(+0.00%)
Aug 24, 2023	2.190	2.210	2.180	2.200	452,820	+0.02(+0.92%)
Aug 23, 2023	2.180	2.190	2.180	2.180	93,833	+0.00(+0.00%)
Aug 22, 2023	2.180	2.190	2.180	2.180	412,482	+0.01(+0.23%)
Aug 21, 2023	2.200	2.210	2.170	2.175	310,124	-0.04(-1.58%)
Aug 18, 2023	2.180	2.210	2.180	2.210	435,545	+0.02(+0.91%)
Aug 17, 2023	2.190	2.210	2.180	2.190	543,572	+0.01(+0.46%)
Aug 16, 2023	2.180	2.190	2.180	2.180	130,575	-0.01(-0.46%)
Aug 15, 2023	2.180	2.190	2.180	2.190	186,977	+0.01(+0.46%)
Aug 14, 2023	2.180	2.190	2.180	2.180	229,851	+0.00(+0.00%)
Aug 11, 2023	2.190	2.195	2.180	2.180	627,630	-0.02(-0.91%)
Aug 10, 2023	2.190	2.200	2.190	2.200	102,984	+0.01(+0.46%)
Aug 09, 2023	2.200	2.220	2.190	2.190	400,047	-0.00(-0.23%)
Aug 08, 2023	2.190	2.200	2.190	2.195	169,591	-0.01(-0.23%)
Aug 07, 2023	2.210	2.220	2.200	2.200	272,243	-0.02(-0.90%)
Aug 04, 2023	2.210	2.230	2.200	2.220	441,668	+0.02(+0.91%)
Aug 03, 2023	2.200	2.230	2.200	2.200	709,162	-0.02(-0.90%)
Aug 02, 2023	2.190	2.230	2.190	2.220	368,856	+0.01(+0.45%)
Aug 01, 2023	2.190	2.240	2.180	2.210	534,692	+0.01(+0.45%)
Jul 31, 2023	2.180	2.210	2.170	2.200	1,375,702	+0.02(+0.69%)
Jul 28, 2023	2.190	2.200	2.180	2.185	251,806	-0.00(-0.23%)
Jul 27, 2023	2.180	2.205	2.179	2.190	518,773	+0.01(+0.46%)
Jul 26, 2023	2.180	2.190	2.170	2.180	202,379	+0.00(+0.00%)
Jul 25, 2023	2.180	2.190	2.180	2.180	109,886	+0.00(+0.00%)
Jul 24, 2023	2.180	2.190	2.180	2.180	77,401	-0.01(-0.46%)
Jul 21, 2023	2.190	2.190	2.180	2.190	565,451	+0.00(+0.00%)
Jul 20, 2023	2.190	2.200	2.180	2.190	508,019	+0.00(+0.00%)
Jul 19, 2023	2.190	2.200	2.185	2.190	219,292	+0.00(+0.00%)
Jul 18, 2023	2.190	2.200	2.180	2.190	375,186	+0.00(+0.00%)
Jul 17, 2023	2.200	2.205	2.180	2.190	661,984	-0.01(-0.45%)
Jul 14, 2023	2.200	2.210	2.190	2.200	205,280	+0.00(+0.00%)
Jul 13, 2023	2.190	2.210	2.190	2.200	217,956	+0.00(+0.00%)
Jul 12, 2023	2.200	2.210	2.185	2.200	386,300	+0.01(+0.46%)
Jul 11, 2023	2.190	2.190	2.180	2.190	229,477	+0.01(+0.46%)
Jul 10, 2023	2.200	2.210	2.180	2.180	268,560	-0.01(-0.46%)
Jul 07, 2023	2.200	2.210	2.180	2.190	510,566	+0.00(+0.00%)
Jul 06, 2023	2.210	2.220	2.180	2.190	2,173,468	-0.03(-1.35%)
Jul 05, 2023	2.200	2.230	2.190	2.220	324,201	+0.01(+0.45%)
Jul 03, 2023	2.190	2.220	2.190	2.210	460,136	+0.00(+0.00%)
Jun 30, 2023	2.190	2.220	2.180	2.210	675,152	+0.02(+0.91%)
Jun 29, 2023	2.200	2.225	2.170	2.190	773,027	-0.02(-0.90%)
Jun 28, 2023	2.210	2.220	2.200	2.210	526,870	-0.02(-0.90%)
Jun 27, 2023	2.180	2.230	2.180	2.230	1,275,151	+0.04(+1.83%)
Jun 26, 2023	2.200	2.220	2.170	2.190	1,358,960	-0.02(-0.90%)
Jun 23, 2023	2.190	2.210	2.190	2.210	779,995	+0.02(+0.68%)
Jun 22, 2023	2.200	2.220	2.190	2.195	842,634	-0.02(-0.68%)
Jun 21, 2023	2.190	2.210	2.185	2.210	1,043,750	+0.02(+0.91%)
Jun 20, 2023	2.190	2.200	2.170	2.190	1,421,056	+0.01(+0.46%)
Jun 16, 2023	2.190	2.200	2.180	2.180	782,796	-0.01(-0.46%)
Jun 15, 2023	2.180	2.190	2.180	2.190	460,438	+0.39(+21.67%)
May 08, 2023	1.770	1.860	1.710	1.800	463,218	+0.06(+3.45%)
May 05, 2023	1.650	1.765	1.600	1.740	515,016	+0.16(+10.13%)
May 04, 2023	1.620	1.630	1.570	1.580	498,264	-0.09(-5.39%)
May 03, 2023	1.560	1.730	1.560	1.670	1,020,008	+0.12(+7.74%)
May 02, 2023	1.590	1.620	1.550	1.550	289,552	-0.03(-1.90%)
May 01, 2023	1.600	1.645	1.540	1.580	221,885	-0.01(-0.63%)
Apr 28, 2023	1.530	1.620	1.450	1.590	450,174	+0.07(+4.61%)
Apr 27, 2023	1.600	1.600	1.500	1.520	474,729	-0.08(-5.00%)
Apr 26, 2023	1.700	1.720	1.540	1.600	641,254	-0.09(-5.33%)
Apr 25, 2023	1.850	1.900	1.680	1.690	772,603	-0.15(-8.15%)
Apr 24, 2023	2.390	2.450	1.830	1.840	1,852,693	-0.65(-26.10%)
Apr 21, 2023	2.270	2.530	2.270	2.490	313,105	+0.22(+9.69%)
Apr 20, 2023	2.410	2.470	2.190	2.270	590,505	-0.17(-6.78%)
Apr 19, 2023	2.490	2.510	2.430	2.435	391,384	-0.06(-2.60%)
Apr 18, 2023	2.700	2.700	2.500	2.500	425,260	-0.19(-7.06%)
Apr 17, 2023	2.780	2.800	2.630	2.690	451,922	-0.03(-1.10%)
Apr 14, 2023	2.670	2.780	2.660	2.720	261,152	-0.01(-0.37%)
Apr 13, 2023	2.750	2.805	2.670	2.730	246,744	-0.01(-0.36%)
Apr 12, 2023	2.580	2.770	2.580	2.740	489,161	+0.13(+4.98%)
Apr 11, 2023	2.550	2.730	2.535	2.610	550,260	+0.04(+1.56%)
Apr 10, 2023	2.600	2.600	2.460	2.570	368,104	-0.08(-3.02%)
Apr 06, 2023	2.590	2.741	2.536	2.650	433,147	-0.02(-0.75%)
Apr 05, 2023	2.740	2.740	2.410	2.670	934,857	-0.06(-2.20%)
Apr 04, 2023	2.780	2.810	2.500	2.730	1,021,959	-0.07(-2.50%)