Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Proteostasis Ther
(NQ:
PTI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
4.750
4.750
4.750
0
-0.04(-0.84%)
Mar 28, 2018
5.050
5.120
4.650
4.790
1,028,658
-0.26(-5.15%)
Mar 27, 2018
5.000
5.260
4.850
5.050
1,044,793
+0.04(+0.80%)
Mar 26, 2018
4.940
5.080
4.470
5.010
1,993,982
-0.03(-0.60%)
Mar 23, 2018
5.360
5.500
5.020
5.040
1,303,911
-0.35(-6.49%)
Mar 22, 2018
5.360
5.400
4.900
5.390
2,783,406
-0.08(-1.46%)
Mar 21, 2018
5.850
5.900
5.220
5.470
5,512,310
+0.31(+6.01%)
Mar 20, 2018
6.070
6.140
4.980
5.160
10,869,773
-1.83(-26.18%)
Mar 19, 2018
7.200
7.240
6.770
6.990
3,262,956
-0.30(-4.12%)
Mar 16, 2018
6.990
7.375
6.630
7.290
4,308,614
+0.21(+2.97%)
Mar 15, 2018
8.300
8.610
6.820
7.080
15,637,514
+0.53(+8.01%)
Mar 14, 2018
6.640
7.050
6.180
6.555
13,227,622
+0.17(+2.74%)
Mar 13, 2018
6.270
7.390
5.860
6.380
35,092,944
+2.24(+54.11%)
Mar 12, 2018
4.210
4.240
3.890
4.140
1,831,921
+0.02(+0.49%)
Mar 09, 2018
3.890
4.300
3.850
4.120
1,688,314
+0.51(+14.13%)
Mar 08, 2018
3.470
3.750
3.470
3.610
489,481
+0.16(+4.64%)
Mar 07, 2018
3.340
3.490
3.310
3.450
373,961
+0.08(+2.37%)
Mar 06, 2018
3.330
3.450
3.150
3.370
290,477
+0.02(+0.60%)
Mar 05, 2018
3.350
3.490
3.311
3.350
331,221
+0.00(+0.00%)
Mar 02, 2018
3.080
3.400
2.977
3.350
346,925
+0.24(+7.72%)
Mar 01, 2018
2.990
3.140
2.920
3.110
301,914
+0.12(+4.01%)
Feb 28, 2018
2.980
3.080
2.900
2.990
242,756
+0.01(+0.34%)
Feb 27, 2018
3.090
3.170
2.960
2.980
154,012
-0.12(-3.87%)
Feb 26, 2018
3.010
3.189
2.940
3.100
197,376
+0.11(+3.68%)
Feb 23, 2018
2.950
3.010
2.860
2.990
203,489
+0.06(+2.05%)
Feb 22, 2018
3.120
3.190
2.900
2.930
240,620
-0.18(-5.79%)
Feb 21, 2018
3.180
3.339
3.000
3.110
597,006
-0.02(-0.64%)
Feb 20, 2018
2.880
3.150
2.811
3.130
2,218,888
+0.23(+7.93%)
Feb 16, 2018
2.900
2.900
2.900
0
-0.21(-6.75%)
Feb 15, 2018
2.990
3.160
2.900
3.110
364,915
+0.15(+5.07%)
Feb 14, 2018
3.150
3.272
2.930
2.960
424,146
-0.19(-6.03%)
Feb 13, 2018
3.010
3.160
2.910
3.150
484,453
+0.14(+4.65%)
Feb 12, 2018
2.750
3.080
2.610
3.010
716,422
+0.27(+9.85%)
Feb 09, 2018
2.610
2.760
2.380
2.740
587,637
+0.13(+4.98%)
Feb 08, 2018
2.790
2.820
2.550
2.610
461,075
-0.19(-6.79%)
Feb 07, 2018
2.890
2.900
2.700
2.800
520,480
-0.08(-2.78%)
Feb 06, 2018
2.800
2.900
2.500
2.880
979,872
+0.07(+2.49%)
Feb 05, 2018
2.770
2.881
2.770
2.810
861,488
+0.05(+1.81%)
Feb 02, 2018
3.210
3.350
2.700
2.760
2,441,178
-0.44(-13.75%)
Feb 01, 2018
4.600
4.600
3.180
3.200
2,706,390
-1.43(-30.89%)
Jan 31, 2018
4.690
4.839
4.442
4.630
648,743
-0.02(-0.43%)
Jan 30, 2018
4.820
4.950
4.700
4.650
1,739,587
+0.24(+5.44%)
Jan 29, 2018
4.290
4.550
4.275
4.410
350,806
+0.12(+2.80%)
Jan 26, 2018
4.190
4.350
4.190
4.290
471,148
+0.11(+2.63%)
Jan 25, 2018
4.280
4.380
4.120
4.180
349,618
-0.06(-1.42%)
Jan 24, 2018
4.560
4.634
4.100
4.240
595,519
-0.24(-5.36%)
Jan 23, 2018
4.240
4.670
4.240
4.480
797,250
+0.22(+5.16%)
Jan 22, 2018
4.170
4.470
4.111
4.260
477,339
+0.10(+2.40%)
Jan 19, 2018
4.290
4.430
4.140
4.160
379,788
-0.09(-2.12%)
Jan 18, 2018
4.340
4.530
4.235
4.250
673,206
-0.03(-0.70%)
Jan 17, 2018
4.490
4.670
4.200
4.280
775,991
-0.17(-3.82%)
Jan 16, 2018
5.060
5.070
4.400
4.450
1,064,438
-0.59(-11.71%)
Jan 12, 2018
5.040
5.040
5.040
0
-0.20(-3.82%)
Jan 11, 2018
5.470
5.540
5.120
5.240
1,349,345
-0.22(-4.03%)
Jan 10, 2018
5.600
5.638
5.240
5.460
609,223
-0.08(-1.44%)
Jan 09, 2018
5.520
5.730
5.460
5.540
311,740
-0.02(-0.36%)
Jan 08, 2018
5.930
6.050
5.370
5.560
753,076
-0.41(-6.87%)
Jan 05, 2018
6.010
6.250
5.750
5.970
652,679
-0.03(-0.50%)
Jan 04, 2018
6.010
6.210
5.860
6.000
454,546
+0.00(+0.00%)
Jan 03, 2018
6.290
6.305
5.920
6.000
624,137
-0.19(-3.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.