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, 2020
1.430
1.480
1.400
1.470
506,000
+0.02(+1.38%)
Jul 30, 2020
1.420
1.450
1.390
1.450
391,047
+0.03(+2.11%)
Jul 29, 2020
1.420
1.450
1.360
1.420
653,973
+0.00(+0.00%)
Jul 28, 2020
1.410
1.460
1.370
1.420
686,869
-0.01(-0.70%)
Jul 27, 2020
1.410
1.440
1.370
1.430
638,330
+0.02(+1.42%)
Jul 24, 2020
1.360
1.420
1.310
1.410
754,200
+0.07(+5.22%)
Jul 23, 2020
1.430
1.450
1.330
1.340
1,563,203
-0.09(-6.29%)
Jul 22, 2020
1.430
1.480
1.410
1.430
749,600
-0.03(-2.05%)
Jul 21, 2020
1.510
1.510
1.410
1.460
1,413,206
-0.05(-3.31%)
Jul 20, 2020
1.560
1.570
1.430
1.510
1,644,448
+0.01(+0.67%)
Jul 17, 2020
1.420
1.530
1.383
1.500
1,719,000
+0.09(+6.38%)
Jul 16, 2020
1.340
1.440
1.280
1.410
1,244,751
+0.08(+6.02%)
Jul 15, 2020
1.290
1.350
1.260
1.330
850,471
+0.06(+4.72%)
Jul 14, 2020
1.290
1.310
1.260
1.270
630,474
-0.02(-1.55%)
Jul 13, 2020
1.350
1.360
1.270
1.290
1,092,630
-0.04(-3.01%)
Jul 10, 2020
1.340
1.380
1.315
1.330
678,800
-0.01(-0.75%)
Jul 09, 2020
1.380
1.420
1.330
1.340
842,563
-0.05(-3.60%)
Jul 08, 2020
1.370
1.390
1.340
1.390
530,420
+0.03(+2.21%)
Jul 07, 2020
1.340
1.420
1.320
1.360
673,464
+0.02(+1.49%)
Jul 06, 2020
1.370
1.380
1.340
1.340
800,629
-0.03(-2.19%)
Jul 02, 2020
1.380
1.420
1.330
1.370
848,400
-0.01(-0.72%)
Jul 01, 2020
1.360
1.400
1.340
1.380
539,566
+0.01(+0.73%)
Jun 30, 2020
1.390
1.410
1.320
1.370
861,878
-0.02(-1.44%)
Jun 29, 2020
1.440
1.470
1.360
1.390
1,163,068
-0.02(-1.42%)
Jun 26, 2020
1.490
1.490
1.370
1.410
1,034,600
-0.05(-3.42%)
Jun 25, 2020
1.440
1.550
1.440
1.460
1,174,676
-0.03(-2.01%)
Jun 24, 2020
1.500
1.540
1.440
1.490
1,020,599
-0.02(-1.32%)
Jun 23, 2020
1.490
1.530
1.470
1.510
919,618
+0.02(+1.34%)
Jun 22, 2020
1.500
1.530
1.450
1.490
558,972
-0.01(-0.67%)
Jun 19, 2020
1.510
1.570
1.480
1.500
948,800
+0.00(+0.00%)
Jun 18, 2020
1.440
1.520
1.440
1.500
646,419
+0.06(+4.17%)
Jun 17, 2020
1.460
1.500
1.420
1.440
452,043
-0.03(-2.04%)
Jun 16, 2020
1.510
1.510
1.420
1.470
603,711
+0.03(+2.08%)
Jun 15, 2020
1.400
1.520
1.360
1.440
799,647
+0.02(+1.41%)
Jun 12, 2020
1.450
1.490
1.380
1.420
492,300
+0.03(+2.16%)
Jun 11, 2020
1.440
1.490
1.370
1.390
1,139,334
-0.11(-7.33%)
Jun 10, 2020
1.510
1.520
1.400
1.500
1,132,147
-0.01(-0.66%)
Jun 09, 2020
1.510
1.530
1.440
1.510
1,114,060
-0.04(-2.58%)
Jun 08, 2020
1.590
1.590
1.480
1.550
1,177,436
+0.04(+2.65%)
Jun 05, 2020
1.530
1.570
1.460
1.510
1,469,100
+0.07(+4.86%)
Jun 04, 2020
1.370
1.550
1.360
1.440
1,880,512
+0.06(+4.35%)
Jun 03, 2020
1.390
1.430
1.350
1.380
609,100
-0.04(-2.82%)
Jun 02, 2020
1.420
1.440
1.330
1.420
1,121,697
+0.00(+0.00%)
Jun 01, 2020
1.560
1.560
1.400
1.420
3,326,553
+0.11(+8.40%)
May 29, 2020
1.320
1.410
1.170
1.310
2,560,300
+0.01(+0.77%)
May 28, 2020
1.470
1.520
1.250
1.300
3,576,326
-0.17(-11.56%)
May 27, 2020
1.600
1.610
1.470
1.470
2,128,888
-0.13(-8.13%)
May 26, 2020
1.680
1.690
1.600
1.600
1,027,885
-0.03(-1.84%)
May 22, 2020
1.670
1.700
1.610
1.630
720,000
-0.04(-2.40%)
May 21, 2020
1.790
1.790
1.640
1.670
728,416
-0.10(-5.65%)
May 20, 2020
1.680
1.840
1.640
1.770
1,255,215
+0.12(+7.27%)
May 19, 2020
1.610
1.740
1.610
1.650
872,941
-0.02(-1.20%)
May 18, 2020
1.820
1.830
1.650
1.670
1,757,299
-0.08(-4.57%)
May 15, 2020
1.630
1.795
1.575
1.750
724,300
+0.11(+6.71%)
May 14, 2020
1.690
1.690
1.570
1.640
529,284
-0.09(-5.20%)
May 13, 2020
1.830
1.850
1.580
1.730
1,299,412
-0.08(-4.42%)
May 12, 2020
1.870
1.950
1.750
1.810
1,584,805
+0.05(+2.84%)
May 11, 2020
1.580
1.870
1.550
1.760
2,257,469
+0.19(+12.10%)
May 08, 2020
1.560
1.630
1.520
1.570
457,600
+0.04(+2.61%)
May 07, 2020
1.600
1.640
1.520
1.530
571,910
-0.06(-3.77%)
May 06, 2020
1.490
1.600
1.490
1.590
613,647
+0.12(+8.16%)
May 05, 2020
1.500
1.660
1.440
1.470
875,541
+0.01(+0.68%)
May 04, 2020
1.440
1.570
1.420
1.460
509,711
-0.07(-4.58%)
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
.