Paratek Pharmaceuticals Inc (PRTK) Historical Stock Data

2.23 ↑0.00 (0.00%)

As of August 18, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, PRTK is up 0.07% a day on average. There have been 21 days where Paratek Pharmaceuticals Inc closed green and 9 days where PRTK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-20	2.19	2.23	↑$0.04 (1.83%)	2.19	2.24	4.48M
2023-09-19	2.19	2.19	↑$0.00 (0.00%)	2.18	2.20	5.14M
2023-09-18	2.19	2.19	↑$0.00 (0.00%)	2.18	2.21	3.32M
2023-09-15	2.20	2.18	↓$0.02 (-0.91%)	2.18	2.20	690.72K
2023-09-14	2.21	2.19	↓$0.02 (-0.90%)	2.19	2.21	230.27K
2023-09-13	2.21	2.20	↓$0.01 (-0.45%)	2.20	2.22	1.37M
2023-09-12	2.21	2.21	↑$0.00 (0.00%)	2.21	2.22	248.55K
2023-09-11	2.22	2.21	↓$0.01 (-0.45%)	2.21	2.22	345.63K
2023-09-08	2.21	2.22	↑$0.01 (0.45%)	2.21	2.22	121.17K
2023-09-07	2.20	2.22	↑$0.02 (0.91%)	2.20	2.22	391.73K
2023-09-06	2.22	2.20	↓$0.02 (-0.90%)	2.20	2.22	149.85K
2023-09-05	2.20	2.22	↑$0.02 (0.91%)	2.19	2.22	591.65K
2023-09-01	2.21	2.19	↓$0.02 (-0.90%)	2.19	2.23	250.37K
2023-08-31	2.20	2.21	↑$0.01 (0.45%)	2.19	2.22	535.47K
2023-08-30	2.19	2.20	↑$0.01 (0.46%)	2.19	2.23	260.16K
2023-08-29	2.19	2.21	↑$0.02 (0.91%)	2.19	2.21	322.27K
2023-08-28	2.19	2.19	↑$0.00 (0.00%)	2.19	2.21	231.19K
2023-08-25	2.20	2.20	↑$0.00 (0.00%)	2.19	2.21	219.45K
2023-08-24	2.19	2.20	↑$0.01 (0.46%)	2.18	2.21	452.82K
2023-08-23	2.18	2.18	↑$0.00 (0.00%)	2.18	2.19	93.45K
2023-08-22	2.18	2.18	↑$0.00 (0.00%)	2.18	2.19	412.48K
2023-08-21	2.20	2.18	↓$0.03 (-1.14%)	2.17	2.21	309.70K
2023-08-18	2.18	2.21	↑$0.03 (1.38%)	2.18	2.21	435.55K
2023-08-17	2.19	2.19	↑$0.00 (0.00%)	2.18	2.21	543.36K
2023-08-16	2.18	2.18	↑$0.00 (0.00%)	2.18	2.19	129.28K
2023-08-15	2.18	2.19	↑$0.01 (0.46%)	2.18	2.19	186.98K
2023-08-14	2.18	2.18	↑$0.00 (0.00%)	2.18	2.19	229.48K
2023-08-11	2.19	2.18	↓$0.01 (-0.46%)	2.18	2.20	627.63K
2023-08-10	2.19	2.20	↑$0.01 (0.46%)	2.19	2.20	102.98K
2023-08-09	2.20	2.19	↓$0.01 (-0.45%)	2.19	2.21	397.13K