Quantcast

Paratek Pharmaceuticals, Inc. Common Stock Historical Stock Prices

PRTK 
$7.35
*  
0.17
2.37%
Get PRTK Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading PRTK now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PRTK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.18 7.39 7.05 7.35 371,192
11/14/2018 6.94 7.29 6.92 7.18 492,917
11/13/2018 7.42 7.5 6.795 6.85 720,457
11/12/2018 7.45 7.53 7.1 7.395 479,331
11/09/2018 7.69 7.7097 6.9701 7.45 723,389
11/08/2018 7.78 8 7.5 7.78 585,376
11/07/2018 6.82 7.9 6.27 7.735 1,835,421
11/06/2018 7 7.105 6.65 6.98 992,453
11/05/2018 7.47 7.516 6.87 6.97 977,659
11/02/2018 7.6 7.6499 7.25 7.49 485,401
11/01/2018 7.46 7.63 7.39 7.49 699,990
10/31/2018 7.61 7.79 7.25 7.45 949,787
10/30/2018 7.66 7.85 7.22 7.6 697,668
10/29/2018 7.91 8.08 7.5403 7.7 610,677
10/26/2018 7.96 8.07 7.77 7.84 601,231
10/25/2018 7.85 8.18 7.71 8.05 860,756
10/24/2018 8.53 8.55 7.64 7.7 1,170,190
10/23/2018 8.85 8.9 8.43 8.47 958,740
10/22/2018 9.31 9.39 8.8341 8.99 564,112
10/19/2018 9.38 9.82 9.2 9.34 508,588
10/18/2018 9.59 9.7674 9.32 9.38 355,526
10/17/2018 9.57 9.83 9.4 9.71 578,346
10/16/2018 9 9.81 8.94 9.65 548,217
10/15/2018 9.37 9.6 8.91 9.01 680,369
10/12/2018 9.08 9.39 8.985 9.32 781,462
10/11/2018 9.22 9.44 8.69 8.91 1,672,993
10/10/2018 9.72 9.7999 9.15 9.29 1,382,434
10/09/2018 10.16 10.56 9.65 9.75 1,047,340
10/08/2018 11.48 11.57 10.3 10.31 1,389,358
10/05/2018 11.75 12.2 11.18 11.6 2,747,751
10/04/2018 10.27 12 10.225 11.33 5,263,472
10/03/2018 9.51 10.26 9.09 10.04 4,552,235
10/02/2018 9.77 9.99 9.05 9.24 1,590,703
10/01/2018 9.7 9.97 9.56 9.73 571,991
09/28/2018 9.4 9.7 9.3 9.7 411,218
09/27/2018 9.45 9.55 9.3 9.4 420,843
09/26/2018 9.5 9.6 9.4 9.45 184,123
09/25/2018 9.45 9.65 9.375 9.45 267,335
09/24/2018 9.6 9.75 9.35 9.4 292,438
09/21/2018 9.2 9.7 9.15 9.65 562,387
09/20/2018 9.25 9.4 9.175 9.25 255,639
09/19/2018 9.1 9.3 9.1 9.15 169,576
09/18/2018 9.05 9.2 9 9.1 252,026
09/17/2018 9.3 9.475 9.05 9.05 515,300
09/14/2018 9.5 9.6852 9.35 9.35 383,806
09/13/2018 9.7 9.7 9.4 9.45 508,416
09/12/2018 9.7 9.8 9.5 9.65 438,180
09/11/2018 9.95 9.975 9.7 9.7 556,878
09/10/2018 10.1 10.15 9.77 10 334,061
09/07/2018 10.05 10.15 9.95 10.075 363,304
09/06/2018 10.15 10.25 9.85 10.1 804,556
09/05/2018 10.2 10.2 9.975 10.15 277,470
09/04/2018 10.25 10.25 9.85 10.2 601,546
08/31/2018 10.15 10.4 10.1 10.25 278,967
08/30/2018 10.1 10.325 10.05 10.2 287,935
08/29/2018 10.05 10.15 9.95 10.05 290,134
08/28/2018 10.2 10.2 9.9 10 388,043
08/27/2018 10.2 10.3 9.95 10.1 590,004
08/24/2018 10.45 10.5 10.25 10.3 244,262
08/23/2018 10.25 10.5 10.07 10.35 529,535
08/22/2018 10.65 10.85 10.2 10.2 351,872
08/21/2018 10.4 10.8 10.4 10.65 352,730
08/20/2018 10.15 10.5 10.15 10.45 246,536
08/17/2018 10 10.3 9.9 10.2 356,389
08/16/2018 10.05 10.25 9.875 10 338,717
08/15/2018 10.05 10.05 9.75 10.05 411,628
08/14/2018 9.65 10.175 9.505 10.05 669,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio