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 (%)
May 31, 2017
4.140
4.140
3.900
3.960
125,607
-0.14(-3.41%)
May 30, 2017
4.160
4.210
3.860
4.100
178,799
-0.08(-1.91%)
May 26, 2017
4.230
4.260
3.900
4.180
139,082
-0.08(-1.88%)
May 25, 2017
4.570
4.670
3.930
4.260
429,002
-0.18(-4.05%)
May 24, 2017
3.910
4.516
3.810
4.440
417,481
+0.53(+13.55%)
May 23, 2017
3.900
4.140
3.855
3.910
82,578
+0.03(+0.77%)
May 22, 2017
3.800
3.960
3.610
3.880
94,436
+0.12(+3.19%)
May 19, 2017
4.200
4.260
3.750
3.760
202,291
-0.39(-9.40%)
May 18, 2017
3.570
4.380
3.500
4.150
333,730
+0.57(+15.92%)
May 17, 2017
3.760
3.900
3.580
3.580
309,416
-0.25(-6.41%)
May 16, 2017
4.110
4.110
3.660
3.825
359,596
-0.27(-6.71%)
May 15, 2017
4.520
4.740
4.060
4.100
308,790
-0.38(-8.48%)
May 12, 2017
4.360
4.694
4.360
4.480
272,863
+0.13(+2.99%)
May 11, 2017
4.520
4.550
4.190
4.350
180,509
-0.20(-4.40%)
May 10, 2017
4.890
4.920
4.470
4.550
236,821
-0.36(-7.33%)
May 09, 2017
5.020
5.046
4.810
4.910
159,788
-0.06(-1.21%)
May 08, 2017
5.160
5.290
4.940
4.970
86,888
-0.19(-3.68%)
May 05, 2017
5.240
5.415
4.750
5.160
131,603
-0.08(-1.53%)
May 04, 2017
5.900
5.940
5.229
5.240
141,826
-0.60(-10.27%)
May 03, 2017
5.760
5.970
5.680
5.840
263,494
+0.08(+1.39%)
May 02, 2017
5.910
5.910
5.560
5.760
120,886
-0.05(-0.86%)
May 01, 2017
6.100
6.280
5.760
5.810
242,875
-0.24(-3.89%)
Apr 28, 2017
7.250
7.339
6.010
6.045
362,046
-1.21(-16.62%)
Apr 27, 2017
6.330
7.350
6.330
7.250
463,653
+0.94(+14.90%)
Apr 26, 2017
6.000
6.460
5.700
6.310
325,787
+0.35(+5.87%)
Apr 25, 2017
5.560
6.050
5.450
5.960
342,899
+0.48(+8.76%)
Apr 24, 2017
5.890
5.960
5.380
5.480
157,010
-0.26(-4.53%)
Apr 21, 2017
6.080
6.255
5.620
5.740
201,104
-0.36(-5.90%)
Apr 20, 2017
6.210
6.320
5.850
6.100
269,878
-0.11(-1.77%)
Apr 19, 2017
6.850
7.090
6.160
6.210
348,419
-0.64(-9.34%)
Apr 18, 2017
7.100
7.100
6.760
6.850
98,588
-0.25(-3.52%)
Apr 17, 2017
6.850
7.300
6.770
7.100
222,986
+0.25(+3.65%)
Apr 13, 2017
7.100
7.150
6.750
6.850
229,802
-0.26(-3.66%)
Apr 12, 2017
7.130
7.290
6.850
7.110
163,057
+0.01(+0.14%)
Apr 11, 2017
7.250
7.380
6.831
7.100
108,569
-0.19(-2.61%)
Apr 10, 2017
7.120
7.670
7.090
7.290
98,007
+0.16(+2.24%)
Apr 07, 2017
7.110
7.280
7.040
7.130
84,105
-0.05(-0.70%)
Apr 06, 2017
7.230
7.270
6.810
7.180
115,199
+0.02(+0.28%)
Apr 05, 2017
7.490
7.570
7.120
7.160
148,236
-0.18(-2.45%)
Apr 04, 2017
7.720
7.840
7.150
7.340
216,662
-0.22(-2.91%)
Apr 03, 2017
7.910
8.120
7.455
7.560
426,474
-0.26(-3.32%)
Mar 31, 2017
9.870
9.910
7.670
7.820
1,256,303
-3.07(-28.19%)
Mar 30, 2017
11.12
11.40
10.74
10.89
98,591
-0.21(-1.89%)
Mar 29, 2017
11.13
11.96
10.90
11.10
56,889
+0.02(+0.18%)
Mar 28, 2017
11.63
13.16
11.00
11.08
61,313
-0.35(-3.06%)
Mar 27, 2017
10.33
11.59
10.28
11.43
45,402
+1.04(+10.01%)
Mar 24, 2017
10.50
10.64
10.11
10.39
81,429
+0.01(+0.10%)
Mar 23, 2017
11.13
11.13
10.28
10.38
161,543
-0.44(-4.07%)
Mar 22, 2017
11.31
11.32
10.69
10.82
62,124
-0.38(-3.39%)
Mar 21, 2017
12.18
12.21
11.12
11.20
82,327
-0.94(-7.74%)
Mar 20, 2017
12.41
12.56
11.88
12.14
40,875
-0.27(-2.18%)
Mar 17, 2017
11.97
12.70
11.76
12.41
110,024
+0.31(+2.56%)
Mar 16, 2017
12.51
12.70
11.77
12.10
146,886
-0.28(-2.26%)
Mar 15, 2017
12.57
12.62
12.25
12.38
146,869
-0.15(-1.20%)
Mar 14, 2017
12.88
12.88
12.19
12.53
68,243
-0.45(-3.47%)
Mar 13, 2017
12.43
13.30
12.12
12.98
195,940
+0.62(+5.02%)
Mar 10, 2017
12.36
12.43
11.29
12.36
177,676
+0.16(+1.31%)
Mar 09, 2017
11.91
12.32
11.71
12.20
75,951
+0.38(+3.21%)
Mar 08, 2017
12.41
12.99
11.79
11.82
139,778
-0.64(-5.14%)
Mar 07, 2017
13.11
14.01
12.28
12.46
385,042
-0.81(-6.10%)
Mar 06, 2017
13.31
13.77
13.00
13.27
235,818
-0.28(-2.07%)
Mar 03, 2017
13.74
14.36
13.35
13.55
172,153
-0.37(-2.66%)
Mar 02, 2017
14.80
14.80
13.41
13.92
390,393
-0.80(-5.43%)
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
.