Proteostasis Therapeutics Inc (PTI) Historical Stock Data
Historical Data
In the past 30 trading days, PTI is up 1.23% a day on average. There have been 16 days where Proteostasis Therapeutics Inc closed green and 14 days where PTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-12-23 | 20.04 | 22.10 | ↑$2.06 (10.28%) | 20.02 | 22.38 | 108.43K |
| 2020-12-22 | 23.40 | 22.20 | ↓$1.20 (-5.13%) | 22.00 | 24.00 | 105.51K |
| 2020-12-21 | 22.60 | 23.00 | ↑$0.40 (1.77%) | 22.60 | 24.40 | 42.23K |
| 2020-12-18 | 23.60 | 22.60 | ↓$1.00 (-4.24%) | 22.60 | 23.80 | 43.15K |
| 2020-12-17 | 23.80 | 23.00 | ↓$0.80 (-3.36%) | 22.60 | 24.60 | 38.48K |
| 2020-12-16 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.15 | 1.23 | 757.72K |
| 2020-12-15 | 1.17 | 1.18 | ↑$0.01 (0.85%) | 1.14 | 1.20 | 734.10K |
| 2020-12-14 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.11 | 1.22 | 644.74K |
| 2020-12-11 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.15 | 1.31 | 1.05M |
| 2020-12-10 | 1.15 | 1.27 | ↑$0.12 (10.43%) | 1.10 | 1.27 | 1.63M |
| 2020-12-09 | 1.20 | 1.11 | ↓$0.09 (-7.50%) | 1.10 | 1.23 | 1.45M |
| 2020-12-08 | 1.00 | 1.23 | ↑$0.23 (23.00%) | 0.99 | 1.25 | 3.27M |
| 2020-12-07 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.03 | 0.96M |
| 2020-12-04 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.04 | 394.67K |
| 2020-12-03 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.01 | 1.05 | 282.74K |
| 2020-12-02 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.01 | 1.05 | 315.49K |
| 2020-12-01 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.07 | 681.82K |
| 2020-11-30 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.03 | 1.08 | 482.55K |
| 2020-11-27 | 1.03 | 1.09 | ↑$0.06 (5.83%) | 1.03 | 1.11 | 385.77K |
| 2020-11-25 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.01 | 1.06 | 627.35K |
| 2020-11-24 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.05 | 583.28K |
| 2020-11-23 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.07 | 669.80K |
| 2020-11-20 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.02 | 1.07 | 407.90K |
| 2020-11-19 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.05 | 1.15 | 311.50K |
| 2020-11-18 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.07 | 1.16 | 310.35K |
| 2020-11-17 | 1.09 | 1.12 | ↑$0.03 (2.53%) | 1.06 | 1.16 | 321.17K |
| 2020-11-16 | 1.09 | 1.16 | ↑$0.07 (6.42%) | 1.08 | 1.17 | 576.91K |
| 2020-11-13 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.10 | 291.97K |
| 2020-11-12 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.03 | 1.10 | 445.51K |
| 2020-11-11 | 1.01 | 1.09 | ↑$0.08 (7.92%) | 1.01 | 1.10 | 486.94K |
Create an account or log in to view more rows.
$PTI im in.
$PTI we want higher!!!
$PTI There is nothing wrong with a decent pullback
$PTI Was last two days consolidation??
$PTI if your selling dont regret it later
$PTI Take it Bears !
$PTI Green by EOD guarentee
$PTI This is how I feel everyday holding this gem.
$PTI Of course
$PTI about to pop IMHO