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 (%)
Mar 31, 2017
9.870
9.910
7.670
7.820
1,256,303
-3.07(-28.19%)
Mar 30, 2017
11.12
11.40
10.74
10.89
98,591
-0.21(-1.89%)
Mar 29, 2017
11.13
11.96
10.90
11.10
56,889
+0.02(+0.18%)
Mar 28, 2017
11.63
13.16
11.00
11.08
61,313
-0.35(-3.06%)
Mar 27, 2017
10.33
11.59
10.28
11.43
45,402
+1.04(+10.01%)
Mar 24, 2017
10.50
10.64
10.11
10.39
81,429
+0.01(+0.10%)
Mar 23, 2017
11.13
11.13
10.28
10.38
161,543
-0.44(-4.07%)
Mar 22, 2017
11.31
11.32
10.69
10.82
62,124
-0.38(-3.39%)
Mar 21, 2017
12.18
12.21
11.12
11.20
82,327
-0.94(-7.74%)
Mar 20, 2017
12.41
12.56
11.88
12.14
40,875
-0.27(-2.18%)
Mar 17, 2017
11.97
12.70
11.76
12.41
110,024
+0.31(+2.56%)
Mar 16, 2017
12.51
12.70
11.77
12.10
146,886
-0.28(-2.26%)
Mar 15, 2017
12.57
12.62
12.25
12.38
146,869
-0.15(-1.20%)
Mar 14, 2017
12.88
12.88
12.19
12.53
68,243
-0.45(-3.47%)
Mar 13, 2017
12.43
13.30
12.12
12.98
195,940
+0.62(+5.02%)
Mar 10, 2017
12.36
12.43
11.29
12.36
177,676
+0.16(+1.31%)
Mar 09, 2017
11.91
12.32
11.71
12.20
75,951
+0.38(+3.21%)
Mar 08, 2017
12.41
12.99
11.79
11.82
139,778
-0.64(-5.14%)
Mar 07, 2017
13.11
14.01
12.28
12.46
385,042
-0.81(-6.10%)
Mar 06, 2017
13.31
13.77
13.00
13.27
235,818
-0.28(-2.07%)
Mar 03, 2017
13.74
14.36
13.35
13.55
172,153
-0.37(-2.66%)
Mar 02, 2017
14.80
14.80
13.41
13.92
390,393
-0.80(-5.43%)
Mar 01, 2017
14.88
14.88
14.32
14.72
241,241
+0.17(+1.17%)
Feb 28, 2017
14.72
14.85
14.20
14.55
128,848
-0.24(-1.62%)
Feb 27, 2017
14.70
14.84
14.21
14.79
126,948
+0.18(+1.23%)
Feb 24, 2017
14.23
14.88
14.21
14.61
144,470
-0.04(-0.27%)
Feb 23, 2017
14.96
14.96
14.51
14.65
61,314
-0.15(-1.01%)
Feb 22, 2017
15.10
15.28
14.71
14.80
69,865
-0.32(-2.12%)
Feb 21, 2017
16.53
16.67
14.76
15.12
99,623
-1.19(-7.30%)
Feb 17, 2017
16.31
16.31
16.31
0
+0.38(+2.39%)
Feb 16, 2017
15.47
16.40
15.45
15.93
119,108
+0.51(+3.31%)
Feb 15, 2017
15.34
15.80
15.24
15.42
41,384
-0.08(-0.52%)
Feb 14, 2017
14.91
15.60
14.90
15.50
47,399
+0.19(+1.24%)
Feb 13, 2017
14.94
15.62
14.94
15.31
67,826
+0.47(+3.17%)
Feb 10, 2017
15.23
15.42
14.31
14.84
63,872
-0.40(-2.62%)
Feb 09, 2017
14.63
15.48
14.63
15.24
78,002
+0.51(+3.46%)
Feb 08, 2017
14.64
15.03
14.26
14.73
48,937
+0.13(+0.89%)
Feb 07, 2017
14.89
15.08
14.49
14.60
63,295
-0.28(-1.88%)
Feb 06, 2017
14.88
14.97
14.39
14.88
189,767
+0.09(+0.61%)
Feb 03, 2017
14.61
15.00
14.46
14.79
142,659
+0.43(+2.99%)
Feb 02, 2017
14.28
14.81
13.31
14.36
311,984
-0.62(-4.14%)
Feb 01, 2017
14.75
15.31
14.08
14.98
195,665
+0.23(+1.56%)
Jan 31, 2017
13.46
15.00
13.10
14.75
141,033
+1.27(+9.42%)
Jan 30, 2017
13.04
13.57
12.63
13.48
67,042
+0.21(+1.58%)
Jan 27, 2017
12.92
13.42
12.58
13.27
39,966
+0.35(+2.71%)
Jan 26, 2017
12.75
13.06
12.61
12.92
39,867
+0.30(+2.38%)
Jan 25, 2017
12.00
12.99
11.77
12.62
56,842
+0.76(+6.41%)
Jan 24, 2017
10.99
12.00
10.71
11.86
89,817
+1.09(+10.12%)
Jan 23, 2017
11.02
11.02
10.49
10.77
90,818
-0.25(-2.27%)
Jan 20, 2017
11.62
11.66
10.95
11.02
58,566
-0.68(-5.81%)
Jan 19, 2017
12.50
12.50
11.60
11.70
48,059
-0.84(-6.70%)
Jan 18, 2017
12.51
12.67
12.00
12.54
105,511
+0.04(+0.32%)
Jan 17, 2017
12.63
12.65
11.80
12.50
99,965
-0.36(-2.80%)
Jan 13, 2017
12.86
12.86
12.86
0
+0.00(+0.00%)
Jan 12, 2017
13.11
13.11
12.66
12.86
47,841
-0.35(-2.65%)
Jan 11, 2017
13.80
14.01
12.56
13.21
112,482
-0.83(-5.91%)
Jan 10, 2017
14.04
14.09
13.43
14.04
84,545
-0.08(-0.57%)
Jan 09, 2017
13.46
14.38
13.28
14.12
72,858
+0.38(+2.77%)
Jan 06, 2017
13.88
13.99
13.31
13.74
40,216
-0.14(-1.01%)
Jan 05, 2017
14.28
14.56
12.26
13.88
262,873
-0.16(-1.14%)
Jan 04, 2017
12.87
14.46
12.30
14.04
99,769
+1.39(+10.99%)
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
.