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, 2019
1.000
1.010
0.9402
0.9821
1,373,800
-0.04(-3.72%)
May 30, 2019
1.010
1.050
1.000
1.020
380,774
+0.01(+0.99%)
May 29, 2019
1.000
1.030
0.9900
1.010
576,751
-0.01(-0.98%)
May 28, 2019
1.010
1.050
0.9900
1.020
631,531
+0.00(+0.00%)
May 24, 2019
1.020
1.060
1.000
1.020
734,700
+0.02(+2.00%)
May 23, 2019
1.060
1.080
0.9700
1.000
1,895,564
-0.07(-6.54%)
May 22, 2019
1.150
1.170
1.060
1.070
1,409,440
-0.07(-6.14%)
May 21, 2019
1.140
1.180
1.100
1.140
764,368
-0.01(-0.87%)
May 20, 2019
1.110
1.160
1.060
1.150
1,059,704
+0.02(+1.77%)
May 17, 2019
1.140
1.160
1.110
1.130
689,500
-0.01(-0.88%)
May 16, 2019
1.140
1.180
1.110
1.140
529,278
+0.00(+0.00%)
May 15, 2019
1.080
1.140
1.050
1.140
1,142,767
+0.06(+5.56%)
May 14, 2019
1.060
1.100
1.040
1.080
610,378
+0.03(+2.86%)
May 13, 2019
1.080
1.110
1.020
1.050
1,087,314
-0.04(-3.67%)
May 10, 2019
1.130
1.160
1.090
1.090
991,900
-0.03(-2.68%)
May 09, 2019
1.100
1.230
1.080
1.120
4,309,858
+0.06(+5.66%)
May 08, 2019
1.030
1.100
1.020
1.060
704,315
+0.02(+1.92%)
May 07, 2019
1.060
1.080
1.030
1.040
705,061
-0.02(-1.89%)
May 06, 2019
1.050
1.080
1.030
1.060
666,845
-0.02(-1.85%)
May 03, 2019
1.010
1.080
1.010
1.080
914,900
+0.07(+6.93%)
May 02, 2019
1.060
1.070
1.000
1.010
1,228,720
-0.06(-5.61%)
May 01, 2019
1.080
1.100
1.020
1.070
894,843
-0.03(-2.73%)
Apr 30, 2019
1.070
1.100
1.060
1.100
979,968
+0.04(+3.77%)
Apr 29, 2019
1.090
1.120
1.060
1.060
1,150,097
-0.02(-1.85%)
Apr 26, 2019
1.040
1.100
0.9700
1.080
2,077,600
+0.03(+2.86%)
Apr 25, 2019
1.130
1.150
1.040
1.050
2,632,680
-0.08(-7.08%)
Apr 24, 2019
1.190
1.190
1.120
1.130
1,891,983
-0.06(-5.04%)
Apr 23, 2019
1.180
1.210
1.160
1.190
1,318,742
+0.00(+0.00%)
Apr 22, 2019
1.180
1.210
1.150
1.190
1,777,208
-0.01(-0.83%)
Apr 18, 2019
1.250
1.270
1.180
1.200
1,456,500
-0.06(-4.76%)
Apr 17, 2019
1.270
1.280
1.230
1.260
1,188,442
-0.01(-0.79%)
Apr 16, 2019
1.310
1.330
1.270
1.270
770,689
-0.02(-1.55%)
Apr 15, 2019
1.330
1.340
1.270
1.290
925,874
-0.04(-3.01%)
Apr 12, 2019
1.360
1.370
1.300
1.330
1,243,900
-0.03(-2.21%)
Apr 11, 2019
1.370
1.370
1.320
1.360
1,523,139
-0.01(-0.73%)
Apr 10, 2019
1.390
1.400
1.320
1.370
1,696,758
+0.00(+0.00%)
Apr 09, 2019
1.360
1.430
1.310
1.370
3,019,817
+0.02(+1.48%)
Apr 08, 2019
1.320
1.390
1.300
1.350
2,430,094
+0.04(+3.05%)
Apr 05, 2019
1.250
1.320
1.250
1.310
1,903,400
+0.05(+3.97%)
Apr 04, 2019
1.290
1.300
1.250
1.260
1,296,035
-0.03(-2.33%)
Apr 03, 2019
1.260
1.320
1.220
1.290
2,415,822
+0.04(+3.20%)
Apr 02, 2019
1.310
1.330
1.210
1.250
3,482,029
-0.05(-3.85%)
Apr 01, 2019
1.260
1.350
1.240
1.300
3,079,517
+0.04(+3.17%)
Mar 29, 2019
1.250
1.270
1.170
1.260
2,911,600
+0.02(+1.61%)
Mar 28, 2019
1.250
1.270
1.220
1.240
1,554,822
+0.00(+0.00%)
Mar 27, 2019
1.370
1.390
1.220
1.240
5,281,233
-0.16(-11.43%)
Mar 26, 2019
1.410
1.470
1.310
1.400
8,752,474
+0.09(+6.87%)
Mar 25, 2019
1.980
1.980
1.240
1.310
28,296,912
-2.76(-67.81%)
Mar 22, 2019
4.280
4.310
3.980
4.070
854,200
-0.23(-5.35%)
Mar 21, 2019
4.280
4.380
4.230
4.300
659,872
-0.03(-0.69%)
Mar 20, 2019
4.210
4.390
4.160
4.330
925,073
+0.15(+3.59%)
Mar 19, 2019
4.220
4.310
4.050
4.180
1,139,326
+0.01(+0.24%)
Mar 18, 2019
4.120
4.200
3.990
4.170
1,066,100
+0.06(+1.46%)
Mar 15, 2019
3.980
4.170
3.970
4.110
1,255,900
+0.13(+3.27%)
Mar 14, 2019
4.070
4.240
3.930
3.980
801,553
-0.08(-1.97%)
Mar 13, 2019
4.050
4.220
4.000
4.060
632,112
+0.05(+1.25%)
Mar 12, 2019
4.150
4.220
4.000
4.010
900,707
-0.14(-3.37%)
Mar 11, 2019
4.010
4.150
3.970
4.150
720,520
+0.12(+2.98%)
Mar 08, 2019
3.950
4.135
3.910
4.030
412,900
+0.04(+1.00%)
Mar 07, 2019
4.100
4.100
3.940
3.990
906,605
-0.08(-1.97%)
Mar 06, 2019
4.420
4.450
4.000
4.070
1,012,452
-0.37(-8.33%)
Mar 05, 2019
4.500
4.590
4.230
4.440
1,111,588
-0.02(-0.45%)
Mar 04, 2019
4.330
4.570
4.270
4.460
1,120,498
+0.16(+3.72%)
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
.