Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.050 5.100 4.940 5.070 402,700 +0.03(+0.60%)
Nov 29, 2018 5.350 5.350 4.900 5.040 993,867 -0.41(-7.52%)
Nov 28, 2018 5.050 5.560 4.890 5.450 505,681 +0.46(+9.22%)
Nov 27, 2018 5.310 5.490 4.800 4.990 825,976 -0.50(-9.11%)
Nov 26, 2018 5.450 5.720 5.350 5.490 649,537 +0.05(+0.92%)
Nov 23, 2018 5.500 5.830 5.410 5.440 188,100 -0.15(-2.68%)
Nov 21, 2018 5.590 5.590 5.590 0 -0.10(-1.76%)
Nov 20, 2018 5.910 6.060 5.420 5.690 982,318 -0.28(-4.69%)
Nov 19, 2018 6.210 6.380 5.750 5.970 559,099 -0.17(-2.77%)
Nov 16, 2018 6.180 6.480 6.060 6.140 811,700 -0.09(-1.44%)
Nov 15, 2018 5.930 6.400 5.930 6.230 651,268 +0.10(+1.63%)
Nov 14, 2018 6.230 6.600 5.880 6.130 842,282 -0.16(-2.54%)
Nov 13, 2018 6.560 6.750 6.200 6.290 607,027 -0.31(-4.70%)
Nov 12, 2018 6.930 7.140 6.560 6.600 561,639 -0.42(-5.98%)
Nov 09, 2018 7.050 7.200 6.850 7.020 660,900 -0.17(-2.36%)
Nov 08, 2018 6.750 7.210 6.730 7.190 1,055,274 +0.28(+4.05%)
Nov 07, 2018 7.200 7.290 6.700 6.910 1,130,996 +0.07(+1.02%)
Nov 06, 2018 6.930 7.000 6.590 6.840 830,181 -0.09(-1.30%)
Nov 05, 2018 7.000 7.070 6.500 6.930 877,262 -0.10(-1.42%)
Nov 02, 2018 6.730 7.490 6.730 7.030 2,100,700 +0.29(+4.30%)
Nov 01, 2018 6.140 6.840 6.080 6.740 2,169,479 +0.53(+8.53%)
Oct 31, 2018 5.910 6.300 5.740 6.210 1,376,488 +0.17(+2.81%)
Oct 30, 2018 5.910 6.340 5.700 6.040 1,484,153 -0.09(-1.47%)
Oct 29, 2018 6.250 6.460 5.560 6.130 4,063,761 +0.14(+2.34%)
Oct 26, 2018 5.160 6.300 5.160 5.990 6,038,400 +0.64(+11.96%)
Oct 25, 2018 5.540 6.050 5.120 5.350 4,611,892 +0.00(+0.00%)
Oct 24, 2018 7.800 8.090 5.230 5.350 12,976,977 -2.05(-27.70%)
Oct 23, 2018 6.740 8.470 6.450 7.400 4,700,371 +0.20(+2.78%)
Oct 22, 2018 7.350 7.730 7.060 7.200 3,942,002 -0.75(-9.43%)
Oct 19, 2018 8.200 8.880 7.700 7.950 13,828,300 -2.40(-23.19%)
Oct 18, 2018 5.970 10.38 5.700 10.35 94,105,528 +8.46(+447.62%)
Oct 17, 2018 1.880 1.930 1.850 1.890 429,860 -0.02(-1.05%)
Oct 16, 2018 1.790 1.980 1.790 1.910 165,921 +0.15(+8.52%)
Oct 15, 2018 1.740 1.815 1.730 1.760 106,544 -0.01(-0.56%)
Oct 12, 2018 1.790 1.810 1.730 1.770 121,600 +0.02(+1.14%)
Oct 11, 2018 1.740 1.890 1.710 1.750 109,067 -0.01(-0.57%)
Oct 10, 2018 1.940 1.950 1.750 1.760 175,420 -0.20(-10.20%)
Oct 09, 2018 1.980 2.050 1.880 1.960 186,598 -0.02(-1.01%)
Oct 08, 2018 2.200 2.230 1.900 1.980 305,344 -0.21(-9.59%)
Oct 05, 2018 2.300 2.430 2.190 2.190 140,500 -0.01(-0.45%)
Oct 04, 2018 2.510 2.510 2.190 2.200 309,088 -0.31(-12.35%)
Oct 03, 2018 2.400 2.550 2.320 2.510 199,123 +0.11(+4.58%)
Oct 02, 2018 2.460 2.560 2.360 2.400 118,731 -0.04(-1.64%)
Oct 01, 2018 2.450 2.520 2.430 2.440 142,656 +0.03(+1.24%)
Sep 28, 2018 2.470 2.600 2.400 2.410 239,900 -0.03(-1.23%)
Sep 27, 2018 2.680 2.680 2.429 2.440 195,513 -0.24(-8.96%)
Sep 26, 2018 2.560 2.740 2.560 2.680 143,770 +0.11(+4.28%)
Sep 25, 2018 2.530 2.590 2.460 2.570 72,113 +0.06(+2.39%)
Sep 24, 2018 2.590 2.590 2.460 2.510 129,047 -0.07(-2.71%)
Sep 21, 2018 2.460 2.620 2.410 2.580 183,400 +0.12(+4.88%)
Sep 20, 2018 2.470 2.607 2.450 2.460 108,121 +0.02(+0.82%)
Sep 19, 2018 2.330 2.520 2.300 2.440 85,670 +0.12(+5.17%)
Sep 18, 2018 2.200 2.350 2.200 2.320 109,463 +0.09(+4.04%)
Sep 17, 2018 2.240 2.300 2.190 2.230 118,340 -0.02(-0.89%)
Sep 14, 2018 2.380 2.420 2.250 2.250 81,500 -0.12(-5.06%)
Sep 13, 2018 2.430 2.458 2.350 2.370 55,765 -0.03(-1.25%)
Sep 12, 2018 2.360 2.440 2.320 2.400 88,080 +0.01(+0.42%)
Sep 11, 2018 2.440 2.450 2.310 2.390 159,919 -0.06(-2.45%)
Sep 10, 2018 2.490 2.510 2.420 2.450 60,489 -0.03(-1.21%)
Sep 07, 2018 2.430 2.500 2.390 2.480 60,200 +0.01(+0.40%)
Sep 06, 2018 2.670 2.730 2.457 2.470 146,458 -0.21(-7.84%)
Sep 05, 2018 2.760 2.760 2.620 2.680 160,808 -0.06(-2.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.