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 31, 2017
3.070
2.800
2.840
138,116
-0.23(-7.49%)
Jul 28, 2017
3.100
3.320
3.050
3.070
174,947
-0.02(-0.65%)
Jul 27, 2017
3.480
3.480
2.981
3.090
220,459
-0.35(-10.17%)
Jul 26, 2017
3.460
3.500
3.400
3.440
75,357
-0.01(-0.29%)
Jul 25, 2017
3.360
3.558
3.360
3.450
111,414
+0.00(+0.00%)
Jul 24, 2017
3.440
3.500
3.310
3.450
168,814
-0.06(-1.71%)
Jul 21, 2017
3.650
3.752
3.460
3.510
511,601
-0.14(-3.70%)
Jul 20, 2017
4.100
3.640
3.645
507,871
-0.25(-6.30%)
Jul 19, 2017
4.650
4.840
3.890
3.890
337,500
-0.69(-15.07%)
Jul 18, 2017
4.720
4.840
4.530
4.580
103,104
-0.20(-4.18%)
Jul 17, 2017
4.850
4.986
4.750
4.780
84,318
-0.03(-0.62%)
Jul 14, 2017
4.880
4.990
4.750
4.810
94,535
-0.09(-1.84%)
Jul 13, 2017
4.950
5.050
4.727
4.900
94,507
-0.03(-0.61%)
Jul 12, 2017
5.090
5.400
4.880
4.930
177,475
-0.08(-1.60%)
Jul 11, 2017
4.770
5.240
4.690
5.010
236,551
+0.22(+4.59%)
Jul 10, 2017
4.740
5.000
4.590
4.790
122,910
+0.03(+0.63%)
Jul 07, 2017
4.690
4.860
4.540
4.760
130,300
+0.08(+1.71%)
Jul 06, 2017
4.840
4.910
4.580
4.680
88,949
-0.19(-3.90%)
Jul 05, 2017
4.840
4.990
4.600
4.870
115,914
+0.03(+0.62%)
Jul 03, 2017
4.870
5.195
4.480
4.840
141,393
+0.16(+3.42%)
Jun 30, 2017
4.240
5.100
4.240
4.680
280,903
+0.47(+11.16%)
Jun 29, 2017
3.790
4.443
3.700
4.210
238,824
-0.09(-2.09%)
Jun 28, 2017
4.430
4.530
4.260
4.300
65,728
-0.08(-1.83%)
Jun 27, 2017
4.890
5.039
4.270
4.380
180,091
-0.41(-8.56%)
Jun 26, 2017
4.340
4.970
4.310
4.790
341,144
+0.50(+11.66%)
Jun 23, 2017
4.540
4.200
4.290
1,151,863
-0.01(-0.23%)
Jun 22, 2017
4.300
4.650
4.170
4.300
147,397
+0.04(+0.94%)
Jun 21, 2017
4.290
4.390
4.090
4.260
92,876
+0.01(+0.24%)
Jun 20, 2017
4.140
4.290
4.060
4.250
116,634
+0.11(+2.66%)
Jun 19, 2017
3.900
4.230
3.740
4.140
116,711
+0.30(+7.81%)
Jun 16, 2017
3.680
3.960
3.680
3.840
185,706
+0.14(+3.78%)
Jun 15, 2017
3.780
3.940
3.650
3.700
109,076
-0.12(-3.14%)
Jun 14, 2017
3.870
3.930
3.600
3.820
112,058
-0.06(-1.55%)
Jun 13, 2017
4.140
4.180
3.750
3.880
175,570
-0.20(-4.90%)
Jun 12, 2017
4.270
4.390
4.030
4.080
155,290
-0.27(-6.21%)
Jun 09, 2017
4.100
4.480
4.100
4.350
116,344
+0.25(+6.10%)
Jun 08, 2017
4.170
4.260
4.060
4.100
107,969
-0.05(-1.20%)
Jun 07, 2017
4.720
4.720
4.030
4.150
236,708
-0.26(-5.90%)
Jun 06, 2017
4.200
4.695
4.080
4.410
269,940
+0.13(+3.04%)
Jun 05, 2017
4.420
4.470
4.125
4.280
115,783
-0.11(-2.51%)
Jun 02, 2017
4.430
4.520
4.250
4.390
113,280
+0.01(+0.23%)
Jun 01, 2017
3.960
4.420
3.950
4.380
160,891
+0.42(+10.61%)
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%)
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
.