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 (%)
Aug 31, 2020
1.350
1.360
1.270
1.350
727,718
+0.00(+0.00%)
Aug 28, 2020
1.360
1.370
1.290
1.350
955,300
-0.03(-2.17%)
Aug 27, 2020
1.380
1.380
1.310
1.380
772,327
+0.00(+0.00%)
Aug 26, 2020
1.350
1.380
1.300
1.380
1,137,624
+0.00(+0.00%)
Aug 25, 2020
1.290
1.390
1.030
1.380
4,858,106
+0.02(+1.47%)
Aug 24, 2020
1.580
1.600
1.320
1.360
5,099,213
+0.06(+4.62%)
Aug 21, 2020
1.320
1.328
1.280
1.300
691,700
-0.03(-2.26%)
Aug 20, 2020
1.330
1.350
1.310
1.330
431,285
-0.02(-1.48%)
Aug 19, 2020
1.360
1.370
1.330
1.350
330,760
-0.01(-0.74%)
Aug 18, 2020
1.410
1.410
1.345
1.360
362,105
-0.04(-2.86%)
Aug 17, 2020
1.340
1.400
1.340
1.400
521,570
+0.04(+2.94%)
Aug 14, 2020
1.380
1.388
1.330
1.360
376,200
-0.02(-1.45%)
Aug 13, 2020
1.350
1.390
1.330
1.380
515,800
+0.03(+2.22%)
Aug 12, 2020
1.370
1.390
1.330
1.350
637,603
+0.03(+2.27%)
Aug 11, 2020
1.410
1.430
1.310
1.320
1,278,278
-0.09(-6.38%)
Aug 10, 2020
1.390
1.450
1.350
1.410
774,258
+0.04(+2.92%)
Aug 07, 2020
1.390
1.470
1.340
1.370
1,893,000
-0.12(-8.05%)
Aug 06, 2020
1.590
1.590
1.480
1.490
1,335,791
-0.15(-9.15%)
Aug 05, 2020
1.790
1.800
1.620
1.640
1,463,927
-0.12(-6.82%)
Aug 04, 2020
1.490
1.840
1.450
1.760
3,807,053
+0.27(+18.12%)
Aug 03, 2020
1.460
1.500
1.440
1.490
649,903
+0.02(+1.36%)
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%)
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
.