PRTK - Paratek Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201816.2516.3516.0516.1516.15487,200
Jan 22, 201816.1016.2515.9516.2016.20592,700
Jan 19, 201815.9516.1015.8515.9315.93728,700
Jan 18, 201816.3516.4315.8015.8515.852,613,000
Jan 17, 201817.8017.8517.5517.6817.68333,400
Jan 16, 201817.8518.1017.4517.7517.75294,200
Jan 12, 201818.3018.4017.8017.8517.85265,400
Jan 11, 201818.1518.3317.7318.2018.20266,800
Jan 10, 201818.0018.2517.6018.1518.15215,100
Jan 09, 201818.6518.6517.9018.1018.10418,600
Jan 08, 201818.8018.8517.9118.6018.60297,200
Jan 05, 201819.0519.0518.4018.7718.77264,200
Jan 04, 201818.7519.1518.4518.8518.85313,900
Jan 03, 201819.3019.3518.4518.7018.70429,500
Jan 02, 201817.9018.8017.8518.7518.75345,400
Dec 29, 201718.1518.2517.7017.9017.90253,300
Dec 28, 201718.1518.3517.9518.1518.15179,700
Dec 27, 201718.1518.5518.0518.2518.25175,500
Dec 26, 201717.9518.2517.7018.0518.05181,900
Dec 22, 201718.3018.7517.6817.9517.95400,900
Dec 21, 201717.9018.8517.9018.2518.25480,600
Dec 20, 201717.9017.9517.5017.7517.75297,100
Dec 19, 201718.1518.1517.7517.8517.85431,800
Dec 18, 201717.8018.2517.5517.9517.95366,200
Dec 15, 201717.4517.9017.4017.8017.80533,800
Dec 14, 201718.0018.1017.2517.4517.45398,200
Dec 13, 201717.5518.1517.2517.9017.90702,200
Dec 12, 201718.0018.2017.2017.5017.50571,700
Dec 11, 201717.5517.9817.5017.6517.65297,800
Dec 08, 201717.8017.8617.2017.4517.45595,000
Dec 07, 201717.7017.9017.3517.6517.65347,000
Dec 06, 201718.0018.0217.4517.6517.65245,100
Dec 05, 201718.4018.6017.9517.9517.95234,400
Dec 04, 201718.9019.0518.0018.5518.55380,200
Dec 01, 201718.7019.0517.9518.6518.65554,800
Nov 30, 201718.5519.2018.4518.8518.85322,800
Nov 29, 201719.0019.2518.2018.5518.55722,700
Nov 28, 201719.5020.0519.3519.6519.65221,500
Nov 27, 201720.4020.9019.4919.5019.50418,400
Nov 24, 201720.8020.8020.3520.4520.45102,100
Nov 22, 201720.2020.9520.1520.6520.65236,900
Nov 21, 201720.4520.8519.9020.1020.10285,200
Nov 20, 201720.3020.6519.9020.4020.40275,000
Nov 17, 201720.3520.6019.8020.4020.40245,700
Nov 16, 201720.3020.7019.8520.4520.45344,600
Nov 15, 201719.8020.5518.2520.1320.13224,800
Nov 14, 201721.4521.6018.8020.1320.131,042,700
Nov 13, 201721.5022.0020.9021.6521.65271,600
Nov 10, 201721.3521.7521.1021.6521.65254,000
Nov 09, 201721.1021.5020.7521.4021.40299,600
Nov 08, 201722.4522.4521.1321.3021.30305,700
Nov 07, 201722.3522.6521.6021.8021.80558,700
Nov 06, 201722.4022.8022.1022.3522.35264,400
Nov 03, 201721.9022.6521.5022.4022.40367,900
Nov 02, 201721.7022.5521.4521.9021.90291,100
Nov 01, 201722.0022.4021.4521.7021.70387,700
Oct 31, 201721.7522.0521.3021.4021.40461,800
Oct 30, 201721.7522.1021.5021.6521.65312,500
Oct 27, 201721.2021.8021.2021.7021.70446,800
Oct 26, 201722.0022.1021.0321.1521.15383,900
Oct 25, 201722.3022.5621.4522.0022.00298,000
Oct 24, 201722.9023.0022.3022.4022.40371,700
Oct 23, 201723.2523.2522.3022.3522.35187,900
Oct 20, 201723.4023.5022.8023.2023.20173,000
Oct 19, 201723.3023.4522.2523.2523.25392,800
Oct 18, 201724.2024.3523.3523.3523.35333,800
Oct 17, 201723.8024.3823.5524.2524.25245,100
Oct 16, 201724.4024.7023.5023.7523.75360,800
Oct 13, 201724.3524.6024.1024.4024.40200,900
Oct 12, 201724.6524.8024.2024.4024.40246,500
Oct 11, 201724.8025.2524.6024.7024.70218,700
Oct 10, 201725.3525.3524.4124.9524.95304,100
Oct 09, 201725.4025.6524.8025.0025.00303,600
Oct 06, 201726.0026.1025.1925.4025.40290,300
Oct 05, 201725.1025.6824.7025.4025.40306,400
Oct 04, 201725.2025.6024.8525.2025.20332,700
Oct 03, 201725.6525.8925.2025.3025.30281,400
Oct 02, 201725.0525.6025.0025.6025.60386,800
Sep 29, 201725.3025.6525.0025.1025.10420,200
Sep 28, 201725.1525.4024.6025.2025.20348,800
Sep 27, 201724.7525.6024.6525.1525.15479,300
Sep 26, 201724.7524.8024.2524.7024.70260,400
Sep 25, 201724.4524.9524.1524.7524.75348,700
Sep 22, 201724.7524.8524.1324.7024.70392,400
Sep 21, 201725.0525.2024.5524.8024.80280,000
Sep 20, 201724.3025.0324.1024.8524.85402,200
Sep 19, 201724.4024.6324.0824.2524.25372,200
Sep 18, 201724.7524.7524.3024.6024.60422,300
Sep 15, 201724.5524.9524.2524.7524.75561,800
Sep 14, 201725.6025.6524.3024.5024.50905,200
Sep 13, 201725.8026.1025.3525.4525.45662,400
Sep 12, 201725.7526.6525.4026.0026.00583,600
Sep 11, 201727.5527.8025.8526.4526.45826,600
Sep 08, 201727.0028.0926.8727.5027.50665,900
Sep 07, 201727.3027.4026.6527.1527.15399,300
Sep 06, 201727.4027.7527.0027.2027.20452,400
Sep 05, 201727.7027.8526.2027.4027.40805,000
Sep 01, 201728.2528.6027.5528.0528.05785,900
Aug 31, 201726.7529.0026.6528.2028.201,184,600
Aug 30, 201725.9026.8525.8026.6026.60693,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...