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 (%)
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%)
May 01, 2017
6.100
6.280
5.760
5.810
242,875
-0.24(-3.89%)
Apr 28, 2017
7.250
7.339
6.010
6.045
362,046
-1.21(-16.62%)
Apr 27, 2017
6.330
7.350
6.330
7.250
463,653
+0.94(+14.90%)
Apr 26, 2017
6.000
6.460
5.700
6.310
325,787
+0.35(+5.87%)
Apr 25, 2017
5.560
6.050
5.450
5.960
342,899
+0.48(+8.76%)
Apr 24, 2017
5.890
5.960
5.380
5.480
157,010
-0.26(-4.53%)
Apr 21, 2017
6.080
6.255
5.620
5.740
201,104
-0.36(-5.90%)
Apr 20, 2017
6.210
6.320
5.850
6.100
269,878
-0.11(-1.77%)
Apr 19, 2017
6.850
7.090
6.160
6.210
348,419
-0.64(-9.34%)
Apr 18, 2017
7.100
7.100
6.760
6.850
98,588
-0.25(-3.52%)
Apr 17, 2017
6.850
7.300
6.770
7.100
222,986
+0.25(+3.65%)
Apr 13, 2017
7.100
7.150
6.750
6.850
229,802
-0.26(-3.66%)
Apr 12, 2017
7.130
7.290
6.850
7.110
163,057
+0.01(+0.14%)
Apr 11, 2017
7.250
7.380
6.831
7.100
108,569
-0.19(-2.61%)
Apr 10, 2017
7.120
7.670
7.090
7.290
98,007
+0.16(+2.24%)
Apr 07, 2017
7.110
7.280
7.040
7.130
84,105
-0.05(-0.70%)
Apr 06, 2017
7.230
7.270
6.810
7.180
115,199
+0.02(+0.28%)
Apr 05, 2017
7.490
7.570
7.120
7.160
148,236
-0.18(-2.45%)
Apr 04, 2017
7.720
7.840
7.150
7.340
216,662
-0.22(-2.91%)
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
.