PTI - Proteostasis Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20191.01001.06000.99001.04001.0400699,700
Jun 14, 20191.00001.01000.97001.00001.0000379,500
Jun 13, 20190.97001.01000.95001.01001.0100697,300
Jun 12, 20190.97600.97600.93100.95600.9560607,500
Jun 11, 20191.01001.02000.96200.97700.9770827,500
Jun 10, 20191.00001.04000.96001.01001.0100774,100
Jun 07, 20190.98001.01000.91001.00001.00001,598,800
Jun 06, 20191.00001.03500.95000.96600.96602,077,000
Jun 05, 20191.10001.10001.00001.00501.00501,965,900
Jun 04, 20191.24001.28301.05001.12001.120016,415,400
Jun 03, 20191.01001.07000.99001.07001.0700974,500
May 31, 20191.00001.01000.94000.98200.98201,373,800
May 30, 20191.01001.05001.00001.02001.0200380,800
May 29, 20191.00001.03000.99001.01001.0100576,500
May 28, 20191.01001.05000.99001.02001.0200631,500
May 24, 20191.02001.06001.00001.02001.0200734,800
May 23, 20191.06001.08000.97001.00001.00001,896,300
May 22, 20191.15001.17001.06001.07001.07001,409,400
May 21, 20191.14001.18001.10001.14001.1400764,400
May 20, 20191.11001.16001.06001.15001.15001,061,700
May 17, 20191.14001.16001.11001.13001.1300689,500
May 16, 20191.14001.17601.11001.14001.1400529,300
May 15, 20191.08001.14001.05101.14001.14001,142,800
May 14, 20191.06001.09501.04001.08001.0800610,300
May 13, 20191.08001.11001.02001.05001.05001,086,900
May 10, 20191.13001.16001.09001.09001.0900991,900
May 09, 20191.10001.23001.08001.12001.12004,315,000
May 08, 20191.03001.09801.02001.06001.0600721,700
May 07, 20191.06001.08001.03001.04001.0400705,100
May 06, 20191.05001.07701.03001.06001.0600666,800
May 03, 20191.01001.08001.01001.08001.0800915,000
May 02, 20191.06001.07001.00001.01001.01001,230,200
May 01, 20191.08001.10001.02001.07001.0700894,800
Apr 30, 20191.07001.10001.06001.10001.1000979,600
Apr 29, 20191.09001.12001.06001.06001.06001,150,100
Apr 26, 20191.04001.10000.97001.08001.08002,077,600
Apr 25, 20191.13001.14801.04001.05001.05002,633,400
Apr 24, 20191.19001.19001.12001.13001.13001,893,800
Apr 23, 20191.18001.21001.16001.19001.19001,318,700
Apr 22, 20191.18001.21001.15001.19001.19001,777,200
Apr 18, 20191.25001.27001.18001.20001.20001,456,600
Apr 17, 20191.27001.28001.23001.26001.26001,188,400
Apr 16, 20191.31001.33001.27001.27001.2700773,600
Apr 15, 20191.33001.34001.27001.29001.2900926,300
Apr 12, 20191.36001.37001.30001.33001.33001,243,900
Apr 11, 20191.37001.37001.32001.36001.36001,524,200
Apr 10, 20191.39001.40001.32001.37001.37001,697,100
Apr 09, 20191.36001.43001.31001.37001.37003,021,300
Apr 08, 20191.32001.39001.30001.35001.35002,432,200
Apr 05, 20191.25001.32001.25001.31001.31001,903,500
Apr 04, 20191.29001.30001.25001.26001.26001,296,000
Apr 03, 20191.26001.32001.22001.29001.29002,415,800
Apr 02, 20191.31001.33001.21001.25001.25003,483,300
Apr 01, 20191.26001.35001.24001.30001.30003,080,300
Mar 29, 20191.25001.27001.17001.26001.26002,911,600
Mar 28, 20191.25001.27001.22001.24001.24001,548,200
Mar 27, 20191.37001.39001.22001.24001.24005,291,500
Mar 26, 20191.41001.47001.31001.40001.40008,753,500
Mar 25, 20191.98001.98001.24001.31001.310028,310,700
Mar 22, 20194.28004.31003.98004.07004.0700854,200
Mar 21, 20194.28004.38004.23004.30004.3000659,900
Mar 20, 20194.21004.39004.16004.33004.3300924,800
Mar 19, 20194.22004.31004.05004.18004.18001,143,300
Mar 18, 20194.12004.20003.99004.17004.17001,066,000
Mar 15, 20193.98004.17003.97004.11004.11001,255,900
Mar 14, 20194.07004.24003.93003.98003.9800801,600
Mar 13, 20194.05004.22004.00004.06004.0600632,100
Mar 12, 20194.15004.22004.00004.01004.0100900,700
Mar 11, 20194.01004.15003.97004.15004.1500720,500
Mar 08, 20193.95004.13503.91004.03004.0300413,000
Mar 07, 20194.10004.10003.94003.99003.9900906,600
Mar 06, 20194.42004.45004.00004.07004.07001,012,500
Mar 05, 20194.50004.59004.23004.44004.44001,111,600
Mar 04, 20194.33004.57004.27004.46004.46001,120,500
Mar 01, 20194.15004.33003.93004.30004.30001,125,700
Feb 28, 20194.10004.23003.86004.12004.12001,083,700
Feb 27, 20194.32004.40604.05004.12004.1200954,300
Feb 26, 20194.09004.39003.99004.35004.3500893,600
Feb 25, 20194.09004.22003.98004.08004.0800502,200
Feb 22, 20194.04004.07003.95004.04004.0400449,500
Feb 21, 20194.03004.09003.87003.99003.9900678,900
Feb 20, 20194.15004.22003.93504.03004.03001,199,400
Feb 19, 20194.07004.25004.00004.15004.1500627,900
Feb 15, 20194.16004.25003.98004.07004.0700723,900
Feb 14, 20193.93004.23003.85004.14004.14001,575,000
Feb 13, 20193.73004.02003.67203.93003.93001,079,000
Feb 12, 20193.90004.09003.70003.75003.75002,551,500
Feb 11, 20193.25004.44003.21003.91003.91008,425,100
Feb 08, 20193.08003.23002.97503.21003.2100688,200
Feb 07, 20193.30003.44003.01003.09003.09001,137,600
Feb 06, 20193.12003.91003.10003.27003.27004,578,500
Feb 05, 20193.00003.16002.96003.11003.1100490,200
Feb 04, 20193.03003.07502.95002.99002.9900447,800
Feb 01, 20193.02003.17002.95003.00003.0000911,000
Jan 31, 20193.00003.08002.96003.02003.0200390,500
Jan 30, 20193.03003.06002.95003.03003.0300361,000
Jan 29, 20192.91003.08002.87902.99002.9900303,800
Jan 28, 20192.98003.01002.85002.89002.8900371,800
Jan 25, 20192.90003.17002.83002.99002.9900926,100
Jan 24, 20192.91002.95002.83002.89002.8900273,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...