U.S. markets closed

Paratek Pharmaceuticals, Inc. (PRTK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.01-0.11 (-1.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20218.138.137.868.018.01249,000
Apr 15, 20218.508.578.038.128.12271,700
Apr 14, 20218.288.648.128.408.40462,700
Apr 13, 20218.208.457.978.318.31505,900
Apr 12, 20217.968.397.968.228.221,077,200
Apr 09, 20216.978.466.947.967.965,223,800
Apr 08, 20217.017.016.856.956.95152,600
Apr 07, 20216.977.196.907.007.00177,500
Apr 06, 20217.117.186.967.017.01329,400
Apr 05, 20217.037.147.007.107.10170,400
Apr 01, 20217.137.166.987.037.03163,600
Mar 31, 20216.857.106.757.067.06218,800
Mar 30, 20216.916.916.546.846.84304,500
Mar 29, 20217.047.136.956.976.97186,900
Mar 26, 20217.387.386.907.027.02172,100
Mar 25, 20217.047.356.737.277.27312,700
Mar 24, 20217.397.487.217.237.23311,200
Mar 23, 20217.637.657.217.277.27440,300
Mar 22, 20217.917.917.607.737.73214,500
Mar 19, 20217.778.057.767.907.90500,800
Mar 18, 20217.898.137.807.857.85304,100
Mar 17, 20217.928.037.777.997.99182,200
Mar 16, 20217.928.037.797.937.93244,600
Mar 15, 20217.797.957.707.927.92184,000
Mar 12, 20217.907.907.687.837.83214,600
Mar 11, 20218.168.397.857.927.92359,800
Mar 10, 20217.768.417.628.168.16582,100
Mar 09, 20217.297.787.277.647.64362,500
Mar 08, 20217.107.427.027.197.19297,400
Mar 05, 20217.157.166.447.107.10623,300
Mar 04, 20217.197.226.767.067.06535,000
Mar 03, 20217.217.657.047.137.13297,800
Mar 02, 20217.447.447.147.147.14355,300
Mar 01, 20217.827.827.037.167.16548,600
Feb 26, 20217.357.876.977.487.48737,800
Feb 25, 20217.897.896.927.347.34819,300
Feb 24, 20217.627.937.487.677.67386,000
Feb 23, 20217.517.867.127.537.53444,200
Feb 22, 20217.467.927.407.707.70570,700
Feb 19, 20217.627.737.447.557.55376,400
Feb 18, 20217.667.967.527.617.61354,200
Feb 17, 20218.148.377.717.797.79367,300
Feb 16, 20217.848.257.508.178.17532,100
Feb 12, 20217.437.887.397.827.82280,000
Feb 11, 20218.198.197.497.527.52249,700
Feb 10, 20218.088.147.437.847.84631,500
Feb 09, 20218.608.757.937.977.97565,800
Feb 08, 20218.058.337.838.318.31636,400
Feb 05, 20217.738.037.127.867.86930,400
Feb 04, 20217.117.947.007.577.571,366,000
Feb 03, 20216.716.996.676.956.95722,100
Feb 02, 20216.646.766.496.746.74491,700
Feb 01, 20216.606.736.376.616.61342,000
Jan 29, 20216.576.646.406.496.49293,800
Jan 28, 20216.716.816.516.566.56366,500
Jan 27, 20216.656.876.466.666.66377,600
Jan 26, 20216.856.906.706.806.80260,500
Jan 25, 20216.636.806.516.766.76252,300
Jan 22, 20216.296.676.046.666.66378,200
Jan 21, 20216.586.656.296.356.35372,400
Jan 20, 20216.706.776.506.586.58224,800
Jan 19, 20216.906.956.506.666.66461,400
Jan 15, 20216.706.886.576.806.80269,300
Jan 14, 20216.806.896.666.746.74269,100
Jan 13, 20216.616.836.466.646.64558,600
Jan 12, 20216.256.526.186.476.47331,000
Jan 11, 20216.206.406.196.246.24293,500
Jan 08, 20216.386.456.216.316.31344,300
Jan 07, 20216.466.596.226.386.38293,200
Jan 06, 20216.336.636.336.416.41345,200
Jan 05, 20216.156.426.066.276.27386,400
Jan 04, 20216.266.376.036.146.14410,500
Dec 31, 20206.166.396.026.266.26650,700
Dec 30, 20206.116.296.076.206.20259,500
Dec 29, 20206.346.406.106.166.16341,700
Dec 28, 20206.706.706.216.306.30402,200
Dec 24, 20206.566.686.506.626.62112,500
Dec 23, 20206.466.696.366.566.56258,000
Dec 22, 20206.366.446.026.426.42592,500
Dec 21, 20206.406.546.266.326.32493,500
Dec 18, 20207.177.206.516.516.511,271,200
Dec 17, 20206.807.196.757.147.14347,300
Dec 16, 20206.897.016.696.726.72274,200
Dec 15, 20206.546.826.546.796.79234,900
Dec 14, 20206.896.996.586.586.58418,600
Dec 11, 20207.207.276.826.826.82427,400
Dec 10, 20207.007.176.897.107.10295,400
Dec 09, 20207.057.106.806.946.94326,800
Dec 08, 20206.857.056.737.047.04249,900
Dec 07, 20206.937.006.556.896.89332,600
Dec 04, 20206.847.116.766.926.92485,900
Dec 03, 20206.716.866.636.816.81347,100
Dec 02, 20206.486.716.416.696.69436,200
Dec 01, 20206.176.536.066.476.47534,200
Nov 30, 20206.176.226.096.196.19332,500
Nov 27, 20206.126.226.116.206.20168,600
Nov 25, 20206.016.216.006.096.09299,900
Nov 24, 20206.216.215.906.086.08343,300
Nov 23, 20206.206.346.116.146.14442,200
Nov 20, 20206.086.275.996.176.17227,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...