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, 2020
1.680
1.700
1.550
1.640
590,320
-0.05(-2.96%)
Apr 29, 2020
1.800
1.870
1.520
1.690
2,564,037
+0.02(+1.20%)
Apr 28, 2020
1.340
1.680
1.330
1.670
1,969,530
+0.37(+28.46%)
Apr 27, 2020
1.320
1.400
1.250
1.300
552,110
-0.01(-0.76%)
Apr 24, 2020
1.330
1.340
1.250
1.310
348,200
+0.01(+0.77%)
Apr 23, 2020
1.330
1.390
1.220
1.300
429,438
+0.00(+0.00%)
Apr 22, 2020
1.380
1.420
1.300
1.300
372,203
-0.06(-4.41%)
Apr 21, 2020
1.400
1.450
1.270
1.360
534,359
-0.07(-4.90%)
Apr 20, 2020
1.380
1.520
1.380
1.430
487,136
+0.00(+0.00%)
Apr 17, 2020
1.490
1.510
1.410
1.430
412,100
-0.01(-0.69%)
Apr 16, 2020
1.540
1.540
1.370
1.440
602,558
-0.05(-3.36%)
Apr 15, 2020
1.390
1.550
1.320
1.490
822,457
+0.09(+6.43%)
Apr 14, 2020
1.380
1.440
1.340
1.400
692,561
+0.08(+6.06%)
Apr 13, 2020
1.190
1.530
1.190
1.320
1,400,865
+0.10(+8.20%)
Apr 09, 2020
1.150
1.230
1.150
1.220
426,500
+0.08(+7.02%)
Apr 08, 2020
1.110
1.200
1.100
1.140
409,329
+0.03(+2.70%)
Apr 07, 2020
1.170
1.190
1.100
1.110
562,822
-0.05(-4.31%)
Apr 06, 2020
1.140
1.230
1.130
1.160
598,508
+0.03(+2.65%)
Apr 03, 2020
1.050
1.140
1.040
1.130
441,400
+0.09(+8.65%)
Apr 02, 2020
1.090
1.130
1.030
1.040
416,643
-0.05(-4.59%)
Apr 01, 2020
1.100
1.140
1.040
1.090
560,837
-0.05(-4.39%)
Mar 31, 2020
1.210
1.260
1.120
1.140
702,739
-0.08(-6.56%)
Mar 30, 2020
1.290
1.300
1.200
1.220
490,062
-0.06(-4.69%)
Mar 27, 2020
1.250
1.310
1.120
1.280
372,100
+0.03(+2.40%)
Mar 26, 2020
1.370
1.400
1.210
1.250
842,361
-0.08(-6.02%)
Mar 25, 2020
1.280
1.460
1.210
1.330
1,124,638
+0.08(+6.40%)
Mar 24, 2020
1.200
1.320
1.140
1.250
786,878
+0.10(+8.70%)
Mar 23, 2020
1.210
1.290
1.030
1.150
769,728
-0.17(-12.88%)
Mar 20, 2020
1.390
1.407
1.170
1.320
980,800
-0.07(-5.04%)
Mar 19, 2020
1.350
1.420
1.300
1.390
1,256,836
+0.11(+8.59%)
Mar 18, 2020
1.150
1.510
1.100
1.280
3,270,563
+0.18(+16.36%)
Mar 17, 2020
0.9200
1.150
0.8800
1.100
1,158,825
+0.21(+23.87%)
Mar 16, 2020
0.8700
0.9600
0.8700
0.8880
1,247,296
-0.09(-9.39%)
Mar 13, 2020
1.100
1.100
0.9500
0.9800
1,676,600
-0.02(-2.00%)
Mar 12, 2020
1.020
1.100
1.000
1.000
1,325,913
-0.16(-13.79%)
Mar 11, 2020
1.310
1.350
1.160
1.160
1,314,476
-0.18(-13.43%)
Mar 10, 2020
1.510
1.550
1.250
1.340
1,054,468
-0.01(-0.74%)
Mar 09, 2020
1.410
1.450
1.340
1.350
1,356,490
-0.19(-12.34%)
Mar 06, 2020
1.610
1.610
1.500
1.540
751,400
-0.05(-3.14%)
Mar 05, 2020
1.630
1.680
1.570
1.590
715,242
-0.04(-2.45%)
Mar 04, 2020
1.690
1.740
1.620
1.630
829,255
-0.03(-1.81%)
Mar 03, 2020
1.630
1.730
1.570
1.660
1,119,024
+0.09(+5.73%)
Mar 02, 2020
1.630
1.690
1.530
1.570
1,125,973
+0.01(+0.64%)
Feb 28, 2020
1.500
1.590
1.400
1.560
1,622,300
+0.02(+1.30%)
Feb 27, 2020
1.600
1.670
1.500
1.540
1,712,301
-0.13(-7.78%)
Feb 26, 2020
1.800
1.800
1.620
1.670
1,726,109
-0.14(-7.73%)
Feb 25, 2020
1.940
1.970
1.750
1.810
1,689,441
-0.12(-6.22%)
Feb 24, 2020
1.980
2.000
1.810
1.930
2,079,374
-0.07(-3.50%)
Feb 21, 2020
2.030
2.200
1.900
2.000
2,986,100
+0.02(+1.01%)
Feb 20, 2020
1.750
2.080
1.750
1.980
4,859,936
+0.26(+15.12%)
Feb 19, 2020
1.690
1.770
1.650
1.720
919,889
+0.02(+1.18%)
Feb 18, 2020
1.720
1.740
1.650
1.700
574,975
-0.01(-0.58%)
Feb 14, 2020
1.660
1.750
1.630
1.710
758,500
+0.06(+3.64%)
Feb 13, 2020
1.660
1.670
1.600
1.650
439,827
-0.01(-0.60%)
Feb 12, 2020
1.660
1.690
1.610
1.660
647,301
+0.02(+1.22%)
Feb 11, 2020
1.610
1.670
1.530
1.640
1,061,354
+0.02(+1.23%)
Feb 10, 2020
1.700
1.710
1.600
1.620
1,215,694
-0.07(-4.14%)
Feb 07, 2020
1.700
1.750
1.670
1.690
963,700
-0.04(-2.31%)
Feb 06, 2020
1.720
1.770
1.680
1.730
688,811
+0.00(+0.00%)
Feb 05, 2020
1.730
1.840
1.710
1.730
985,879
-0.04(-2.26%)
Feb 04, 2020
1.860
1.870
1.700
1.770
886,030
-0.08(-4.32%)
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
.