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 (%)
Jul 29, 2016
10.89
11.21
10.64
11.10
28,064
+0.34(+3.16%)
Jul 28, 2016
10.47
10.88
10.44
10.76
24,024
+0.16(+1.51%)
Jul 27, 2016
10.22
10.67
10.03
10.60
30,397
+0.36(+3.52%)
Jul 26, 2016
10.13
10.57
10.05
10.24
45,139
-0.12(-1.16%)
Jul 25, 2016
10.81
11.20
10.08
10.36
66,269
-0.52(-4.78%)
Jul 22, 2016
10.88
10.99
10.52
10.88
37,372
+0.13(+1.21%)
Jul 21, 2016
11.49
11.49
10.55
10.75
49,634
+0.00(+0.00%)
Jul 20, 2016
10.71
10.85
10.12
10.75
53,809
+0.17(+1.61%)
Jul 19, 2016
11.33
11.45
10.53
10.58
44,047
-0.66(-5.87%)
Jul 18, 2016
11.30
11.72
11.05
11.24
55,333
-0.17(-1.49%)
Jul 15, 2016
11.73
11.87
11.01
11.41
46,850
-0.17(-1.47%)
Jul 14, 2016
12.27
12.27
11.50
11.58
39,534
-0.48(-3.98%)
Jul 13, 2016
13.01
13.01
12.06
12.06
56,994
-0.89(-6.87%)
Jul 12, 2016
12.45
13.47
12.42
12.95
89,080
+0.70(+5.71%)
Jul 11, 2016
11.92
12.59
11.82
12.25
31,358
+0.39(+3.29%)
Jul 08, 2016
11.60
12.05
11.09
11.86
63,545
+0.31(+2.68%)
Jul 07, 2016
11.60
12.11
11.01
11.55
69,447
+0.63(+5.77%)
Jul 05, 2016
11.51
11.51
10.37
10.92
43,836
-0.77(-6.59%)
Jul 01, 2016
11.93
11.69
11.69
11.69
38,300
-0.44(-3.63%)
Jun 30, 2016
12.28
12.61
11.64
12.13
50,313
-0.04(-0.33%)
Jun 29, 2016
11.83
12.38
11.66
12.17
51,620
+0.18(+1.50%)
Jun 28, 2016
12.49
13.14
11.85
11.99
114,069
-0.37(-2.99%)
Jun 27, 2016
15.27
15.27
12.09
12.36
157,421
-2.91(-19.06%)
Jun 24, 2016
16.43
16.77
14.72
15.27
744,046
-1.55(-9.22%)
Jun 23, 2016
17.37
17.37
16.52
16.82
52,571
+0.11(+0.66%)
Jun 22, 2016
16.57
17.20
15.81
16.71
46,231
+0.63(+3.92%)
Jun 21, 2016
16.70
17.25
15.36
16.08
59,486
-0.48(-2.90%)
Jun 20, 2016
16.75
17.89
16.52
16.56
61,707
+0.07(+0.42%)
Jun 17, 2016
19.21
19.36
16.11
16.49
184,712
-2.69(-14.03%)
Jun 16, 2016
20.00
20.27
19.07
19.18
123,022
-0.69(-3.47%)
Jun 15, 2016
17.39
20.00
17.39
19.87
42,934
+1.16(+6.20%)
Jun 14, 2016
19.01
19.61
18.19
18.71
49,480
-1.08(-5.46%)
Jun 13, 2016
20.00
20.47
18.96
19.79
56,911
-0.31(-1.54%)
Jun 10, 2016
19.17
20.20
18.91
20.10
38,561
+0.84(+4.36%)
Jun 09, 2016
19.05
19.56
18.40
19.26
40,203
+0.13(+0.68%)
Jun 08, 2016
20.34
20.45
18.87
19.13
42,299
-0.67(-3.38%)
Jun 07, 2016
19.72
20.20
19.04
19.80
67,284
+0.45(+2.33%)
Jun 06, 2016
17.73
19.81
17.14
19.35
66,407
+2.59(+15.45%)
Jun 03, 2016
16.25
16.76
16.09
16.76
17,776
+0.34(+2.07%)
Jun 02, 2016
15.91
16.50
15.30
16.42
33,741
-0.01(-0.06%)
Jun 01, 2016
16.42
16.60
15.54
16.43
36,230
-0.09(-0.54%)
May 31, 2016
15.81
17.18
14.10
16.52
40,667
+0.63(+3.96%)
May 27, 2016
15.39
15.89
15.89
15.89
38,200
+0.49(+3.18%)
May 26, 2016
14.51
15.52
14.50
15.40
41,714
+1.04(+7.24%)
May 25, 2016
12.77
14.44
12.70
14.36
105,360
+1.86(+14.88%)
May 24, 2016
11.60
12.73
11.60
12.50
72,588
+0.93(+8.04%)
May 23, 2016
10.98
12.70
10.95
11.57
29,715
+0.76(+7.03%)
May 20, 2016
11.24
12.28
10.81
10.81
26,556
-0.54(-4.76%)
May 19, 2016
11.57
12.07
11.20
11.35
21,540
-0.11(-0.96%)
May 18, 2016
12.43
13.01
11.28
11.46
36,959
-0.93(-7.51%)
May 17, 2016
12.50
13.12
12.00
12.39
43,090
-0.20(-1.59%)
May 16, 2016
12.60
12.99
11.75
12.59
23,907
+0.09(+0.72%)
May 13, 2016
12.40
12.95
11.74
12.50
19,821
+0.34(+2.80%)
May 12, 2016
12.79
12.98
11.26
12.16
31,319
-0.34(-2.72%)
May 11, 2016
12.26
12.80
12.11
12.50
18,066
+0.25(+2.04%)
May 10, 2016
11.88
12.29
11.75
12.25
31,776
+0.35(+2.94%)
May 09, 2016
11.67
12.05
11.45
11.90
13,783
+0.20(+1.71%)
May 06, 2016
11.97
12.19
11.55
11.70
17,005
-0.35(-2.90%)
May 05, 2016
11.11
12.65
11.11
12.05
34,637
+0.49(+4.24%)
May 04, 2016
10.90
11.76
10.90
11.56
24,652
+0.63(+5.76%)
May 03, 2016
9.280
11.32
9.275
10.93
59,844
+1.57(+16.77%)
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
.