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 (%)
Apr 30, 2019
1.070
1.100
1.060
1.100
979,968
+0.04(+3.77%)
Apr 29, 2019
1.090
1.120
1.060
1.060
1,150,097
-0.02(-1.85%)
Apr 26, 2019
1.040
1.100
0.9700
1.080
2,077,600
+0.03(+2.86%)
Apr 25, 2019
1.130
1.150
1.040
1.050
2,632,680
-0.08(-7.08%)
Apr 24, 2019
1.190
1.190
1.120
1.130
1,891,983
-0.06(-5.04%)
Apr 23, 2019
1.180
1.210
1.160
1.190
1,318,742
+0.00(+0.00%)
Apr 22, 2019
1.180
1.210
1.150
1.190
1,777,208
-0.01(-0.83%)
Apr 18, 2019
1.250
1.270
1.180
1.200
1,456,500
-0.06(-4.76%)
Apr 17, 2019
1.270
1.280
1.230
1.260
1,188,442
-0.01(-0.79%)
Apr 16, 2019
1.310
1.330
1.270
1.270
770,689
-0.02(-1.55%)
Apr 15, 2019
1.330
1.340
1.270
1.290
925,874
-0.04(-3.01%)
Apr 12, 2019
1.360
1.370
1.300
1.330
1,243,900
-0.03(-2.21%)
Apr 11, 2019
1.370
1.370
1.320
1.360
1,523,139
-0.01(-0.73%)
Apr 10, 2019
1.390
1.400
1.320
1.370
1,696,758
+0.00(+0.00%)
Apr 09, 2019
1.360
1.430
1.310
1.370
3,019,817
+0.02(+1.48%)
Apr 08, 2019
1.320
1.390
1.300
1.350
2,430,094
+0.04(+3.05%)
Apr 05, 2019
1.250
1.320
1.250
1.310
1,903,400
+0.05(+3.97%)
Apr 04, 2019
1.290
1.300
1.250
1.260
1,296,035
-0.03(-2.33%)
Apr 03, 2019
1.260
1.320
1.220
1.290
2,415,822
+0.04(+3.20%)
Apr 02, 2019
1.310
1.330
1.210
1.250
3,482,029
-0.05(-3.85%)
Apr 01, 2019
1.260
1.350
1.240
1.300
3,079,517
+0.04(+3.17%)
Mar 29, 2019
1.250
1.270
1.170
1.260
2,911,600
+0.02(+1.61%)
Mar 28, 2019
1.250
1.270
1.220
1.240
1,554,822
+0.00(+0.00%)
Mar 27, 2019
1.370
1.390
1.220
1.240
5,281,233
-0.16(-11.43%)
Mar 26, 2019
1.410
1.470
1.310
1.400
8,752,474
+0.09(+6.87%)
Mar 25, 2019
1.980
1.980
1.240
1.310
28,296,912
-2.76(-67.81%)
Mar 22, 2019
4.280
4.310
3.980
4.070
854,200
-0.23(-5.35%)
Mar 21, 2019
4.280
4.380
4.230
4.300
659,872
-0.03(-0.69%)
Mar 20, 2019
4.210
4.390
4.160
4.330
925,073
+0.15(+3.59%)
Mar 19, 2019
4.220
4.310
4.050
4.180
1,139,326
+0.01(+0.24%)
Mar 18, 2019
4.120
4.200
3.990
4.170
1,066,100
+0.06(+1.46%)
Mar 15, 2019
3.980
4.170
3.970
4.110
1,255,900
+0.13(+3.27%)
Mar 14, 2019
4.070
4.240
3.930
3.980
801,553
-0.08(-1.97%)
Mar 13, 2019
4.050
4.220
4.000
4.060
632,112
+0.05(+1.25%)
Mar 12, 2019
4.150
4.220
4.000
4.010
900,707
-0.14(-3.37%)
Mar 11, 2019
4.010
4.150
3.970
4.150
720,520
+0.12(+2.98%)
Mar 08, 2019
3.950
4.135
3.910
4.030
412,900
+0.04(+1.00%)
Mar 07, 2019
4.100
4.100
3.940
3.990
906,605
-0.08(-1.97%)
Mar 06, 2019
4.420
4.450
4.000
4.070
1,012,452
-0.37(-8.33%)
Mar 05, 2019
4.500
4.590
4.230
4.440
1,111,588
-0.02(-0.45%)
Mar 04, 2019
4.330
4.570
4.270
4.460
1,120,498
+0.16(+3.72%)
Mar 01, 2019
4.150
4.330
3.930
4.300
1,125,600
+0.18(+4.37%)
Feb 28, 2019
4.100
4.230
3.860
4.120
1,083,732
+0.00(+0.00%)
Feb 27, 2019
4.320
4.406
4.050
4.120
954,319
-0.23(-5.29%)
Feb 26, 2019
4.090
4.390
3.990
4.350
893,573
+0.27(+6.62%)
Feb 25, 2019
4.090
4.220
3.980
4.080
501,577
+0.04(+0.99%)
Feb 22, 2019
4.040
4.070
3.950
4.040
449,500
+0.05(+1.25%)
Feb 21, 2019
4.030
4.090
3.870
3.990
678,949
-0.04(-0.99%)
Feb 20, 2019
4.150
4.220
3.935
4.030
1,199,421
-0.12(-2.89%)
Feb 19, 2019
4.070
4.250
4.000
4.150
627,858
+0.08(+1.97%)
Feb 15, 2019
4.160
4.250
3.980
4.070
723,800
-0.07(-1.69%)
Feb 14, 2019
3.930
4.230
3.850
4.140
1,573,771
+0.21(+5.34%)
Feb 13, 2019
3.730
4.020
3.670
3.930
1,079,028
+0.18(+4.80%)
Feb 12, 2019
3.900
4.090
3.700
3.750
2,551,477
-0.16(-4.09%)
Feb 11, 2019
3.250
4.440
3.210
3.910
8,419,655
+0.70(+21.81%)
Feb 08, 2019
3.080
3.230
2.975
3.210
688,200
+0.12(+3.88%)
Feb 07, 2019
3.300
3.440
3.010
3.090
1,137,089
-0.18(-5.50%)
Feb 06, 2019
3.120
3.910
3.100
3.270
4,576,041
+0.16(+5.14%)
Feb 05, 2019
3.000
3.160
2.960
3.110
490,211
+0.12(+4.01%)
Feb 04, 2019
3.030
3.075
2.950
2.990
447,826
-0.01(-0.33%)
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
.