Paratek Pharmaceuticals I... (PRTK)
NASDAQ: PRTK
· Real-Time Price · USD
2.23
0.04 (1.83%)
At close: Sep 20, 2023, 10:00 PM
PRTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 28, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 27, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 26, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 25, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 22, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 21, 2023 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.00% | 0 |
| Sep 20, 2023 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 1.83% | 4,764,401 |
| Sep 19, 2023 | 2.19 | 2.20 | 2.18 | 2.19 | 2.19 | 0.00% | 5,142,882 |
| Sep 18, 2023 | 2.19 | 2.21 | 2.18 | 2.19 | 2.19 | 0.46% | 3,317,150 |
| Sep 15, 2023 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.46% | 700,467 |
| Sep 14, 2023 | 2.21 | 2.21 | 2.19 | 2.19 | 2.19 | -0.45% | 230,353 |
| Sep 13, 2023 | 2.21 | 2.22 | 2.20 | 2.20 | 2.20 | -0.45% | 1,368,617 |
| Sep 12, 2023 | 2.21 | 2.22 | 2.21 | 2.21 | 2.21 | 0.00% | 248,557 |
| Sep 11, 2023 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.45% | 345,668 |
| Sep 8, 2023 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | 0.00% | 122,174 |
| Sep 7, 2023 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | 391,731 |
| Sep 6, 2023 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 149,854 |
| Sep 5, 2023 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | 1.37% | 591,739 |
| Sep 1, 2023 | 2.21 | 2.23 | 2.19 | 2.19 | 2.19 | -0.90% | 250,382 |