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, 2019
0.8900
0.8900
0.8200
0.8233
390,965
-0.04(-4.27%)
Jul 30, 2019
0.8300
0.8700
0.8000
0.8600
545,889
+0.06(+8.04%)
Jul 29, 2019
0.8600
0.8700
0.7827
0.7960
873,795
-0.06(-7.44%)
Jul 26, 2019
0.8802
0.8949
0.8600
0.8600
298,000
-0.01(-1.34%)
Jul 25, 2019
0.9252
0.9300
0.8717
0.8717
467,009
-0.04(-4.21%)
Jul 24, 2019
0.8900
0.9200
0.8800
0.9100
194,373
+0.01(+0.74%)
Jul 23, 2019
0.8612
0.9239
0.8600
0.9033
502,125
+0.02(+2.07%)
Jul 22, 2019
0.9009
0.9300
0.8600
0.8850
510,166
-0.02(-2.31%)
Jul 19, 2019
0.9533
0.9699
0.9020
0.9059
643,400
-0.04(-3.83%)
Jul 18, 2019
0.9899
0.9899
0.9407
0.9420
506,084
-0.03(-2.83%)
Jul 17, 2019
0.9800
0.9999
0.9600
0.9694
281,944
-0.01(-1.08%)
Jul 16, 2019
0.9883
1.010
0.9720
0.9800
268,794
-0.00(-0.24%)
Jul 15, 2019
1.000
1.020
0.9824
0.9824
304,949
-0.02(-1.76%)
Jul 12, 2019
1.010
1.030
0.9825
1.000
581,100
-0.01(-0.99%)
Jul 11, 2019
1.000
1.020
0.9800
1.010
768,392
+0.02(+2.02%)
Jul 10, 2019
0.9700
1.000
0.9700
0.9900
399,664
+0.00(+0.45%)
Jul 09, 2019
1.010
1.020
0.9800
0.9856
329,054
-0.03(-3.37%)
Jul 08, 2019
0.9900
1.020
0.9600
1.020
465,686
+0.03(+3.29%)
Jul 05, 2019
0.9600
0.9900
0.9600
0.9875
342,000
-0.01(-0.76%)
Jul 03, 2019
0.9700
0.9951
0.9500
0.9951
180,000
+0.03(+2.59%)
Jul 02, 2019
0.9787
0.9899
0.9405
0.9700
353,454
+0.00(+0.00%)
Jul 01, 2019
1.020
1.020
0.9400
0.9700
755,907
-0.01(-0.60%)
Jun 28, 2019
0.9400
0.9949
0.9301
0.9759
3,722,400
+0.04(+3.82%)
Jun 27, 2019
0.9800
1.000
0.9300
0.9400
1,630,885
-0.05(-5.05%)
Jun 26, 2019
1.030
1.040
0.9700
0.9900
928,229
-0.03(-2.94%)
Jun 25, 2019
1.050
1.060
1.010
1.020
463,024
-0.02(-1.92%)
Jun 24, 2019
1.060
1.070
1.020
1.040
392,118
-0.03(-2.80%)
Jun 21, 2019
1.040
1.070
1.010
1.070
805,100
+0.02(+1.90%)
Jun 20, 2019
1.070
1.080
1.030
1.050
284,650
-0.01(-0.94%)
Jun 19, 2019
1.060
1.070
1.020
1.060
481,813
+0.01(+0.95%)
Jun 18, 2019
1.070
1.090
1.020
1.050
743,669
+0.01(+0.96%)
Jun 17, 2019
1.010
1.060
0.9900
1.040
699,745
+0.04(+4.00%)
Jun 14, 2019
1.000
1.010
0.9701
1.000
379,400
-0.01(-0.99%)
Jun 13, 2019
0.9700
1.010
0.9500
1.010
697,315
+0.05(+5.64%)
Jun 12, 2019
0.9758
0.9758
0.9305
0.9561
607,473
-0.02(-2.16%)
Jun 11, 2019
1.010
1.020
0.9616
0.9772
827,786
-0.03(-3.25%)
Jun 10, 2019
1.000
1.040
0.9600
1.010
774,147
+0.01(+1.00%)
Jun 07, 2019
0.9800
1.010
0.9101
1.000
1,598,700
+0.03(+3.49%)
Jun 06, 2019
1.000
1.035
0.9500
0.9663
2,075,952
-0.03(-3.37%)
Jun 05, 2019
1.100
1.100
1.000
1.000
1,965,918
-0.12(-10.71%)
Jun 04, 2019
1.240
1.280
1.050
1.120
16,411,456
+0.05(+4.67%)
Jun 03, 2019
1.010
1.070
0.9900
1.070
974,694
+0.09(+8.95%)
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%)
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
.