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 (%)
Dec 29, 2017 5.830 5.830 5.830 0 -0.16(-2.67%)
Dec 28, 2017 5.810 6.350 5.810 5.990 795,469 +0.11(+1.87%)
Dec 27, 2017 6.000 6.280 5.820 5.880 677,036 -0.18(-2.97%)
Dec 26, 2017 5.690 6.400 5.660 6.060 1,403,755 +0.33(+5.76%)
Dec 22, 2017 5.020 5.960 4.930 5.730 1,496,261 +0.66(+13.02%)
Dec 21, 2017 5.260 5.450 4.980 5.070 785,126 -0.26(-4.88%)
Dec 20, 2017 5.210 5.500 5.130 5.330 2,206,250 +0.31(+6.18%)
Dec 19, 2017 4.720 5.170 4.515 5.020 2,276,807 +0.55(+12.30%)
Dec 18, 2017 5.050 5.130 4.350 4.470 1,495,454 -0.52(-10.42%)
Dec 15, 2017 4.790 5.040 4.520 4.990 1,369,200 +0.30(+6.40%)
Dec 14, 2017 5.150 5.300 4.650 4.690 8,407,994 -0.78(-14.26%)
Dec 13, 2017 5.580 6.060 5.380 5.470 4,317,500 -0.67(-10.91%)
Dec 12, 2017 5.490 6.950 5.150 6.140 32,032,520 +3.79(+161.28%)
Dec 11, 2017 2.450 2.500 2.120 2.350 987,685 -0.06(-2.49%)
Dec 08, 2017 2.545 2.650 2.410 2.410 65,332 -0.12(-4.74%)
Dec 07, 2017 2.500 2.680 2.440 2.530 35,889 +0.05(+2.02%)
Dec 06, 2017 2.510 2.645 2.370 2.480 79,965 -0.04(-1.59%)
Dec 05, 2017 2.550 2.850 2.430 2.520 265,778 +0.02(+0.80%)
Dec 04, 2017 2.530 2.590 2.400 2.500 87,933 -0.02(-0.79%)
Dec 01, 2017 2.570 2.580 2.410 2.520 130,048 -0.07(-2.70%)
Nov 30, 2017 2.600 2.670 2.250 2.590 371,528 +0.00(+0.00%)
Nov 29, 2017 1.980 2.900 1.980 2.590 1,969,991 +0.63(+32.14%)
Nov 28, 2017 1.940 1.950 1.890 1.960 41,881 +0.01(+0.51%)
Nov 27, 2017 1.850 1.990 1.840 1.950 28,971 +0.12(+6.56%)
Nov 24, 2017 1.870 1.970 1.820 1.830 22,863 -0.04(-2.14%)
Nov 22, 2017 1.950 2.010 1.850 1.870 29,902 -0.08(-4.10%)
Nov 21, 2017 1.920 2.040 1.870 1.950 43,487 +0.02(+1.04%)
Nov 20, 2017 1.880 1.990 1.825 1.930 137,100 +0.07(+3.76%)
Nov 17, 2017 1.720 1.949 1.720 1.860 147,150 +0.16(+9.41%)
Nov 16, 2017 1.740 1.860 1.655 1.700 100,437 -0.02(-1.16%)
Nov 15, 2017 1.630 1.850 1.600 1.720 63,393 +0.12(+7.50%)
Nov 14, 2017 1.620 1.620 1.540 1.600 41,608 -0.01(-0.62%)
Nov 13, 2017 1.610 1.630 1.410 1.610 58,945 -0.02(-1.23%)
Nov 10, 2017 1.570 1.690 1.570 1.630 73,959 +0.07(+4.49%)
Nov 09, 2017 1.580 1.630 1.550 1.560 47,184 -0.01(-0.64%)
Nov 08, 2017 1.580 1.640 1.541 1.570 53,707 -0.03(-1.88%)
Nov 07, 2017 1.710 1.710 1.525 1.600 75,248 -0.12(-6.98%)
Nov 06, 2017 1.720 1.720 1.610 1.720 51,701 +0.02(+1.18%)
Nov 03, 2017 1.790 1.810 1.670 1.700 214,243 -0.09(-5.03%)
Nov 02, 2017 1.880 1.910 1.720 1.790 98,097 -0.08(-4.28%)
Nov 01, 2017 1.914 1.940 1.790 1.870 64,963 -0.01(-0.53%)
Oct 31, 2017 1.950 1.960 1.730 1.880 219,294 -0.09(-4.57%)
Oct 30, 2017 1.990 2.090 1.950 1.970 115,026 -0.01(-0.51%)
Oct 27, 2017 1.980 2.010 1.960 1.980 50,455 +0.02(+1.02%)
Oct 26, 2017 2.020 2.070 1.950 1.960 113,121 -0.07(-3.45%)
Oct 25, 2017 2.080 2.140 1.930 2.030 118,531 -0.06(-2.87%)
Oct 24, 2017 2.091 2.140 2.030 2.090 125,176 -0.01(-0.48%)
Oct 23, 2017 2.240 2.250 2.050 2.100 193,299 -0.14(-6.25%)
Oct 20, 2017 2.140 2.250 2.031 2.240 213,488 +0.14(+6.67%)
Oct 19, 2017 2.260 2.260 2.020 2.100 104,675 -0.16(-7.08%)
Oct 18, 2017 2.170 2.670 2.106 2.260 560,252 +0.12(+5.61%)
Oct 17, 2017 2.090 2.180 2.055 2.140 66,752 +0.06(+2.88%)
Oct 16, 2017 2.130 2.220 2.030 2.080 121,936 +0.01(+0.48%)
Oct 13, 2017 2.135 2.210 2.060 2.070 512,299 -0.09(-4.17%)
Oct 12, 2017 2.210 2.260 2.140 2.160 90,932 -0.04(-1.82%)
Oct 11, 2017 2.050 2.320 2.030 2.200 122,380 +0.13(+6.28%)
Oct 10, 2017 1.970 2.120 1.970 2.070 26,032 +0.08(+4.02%)
Oct 09, 2017 2.170 2.260 1.970 1.990 116,970 -0.22(-9.95%)
Oct 06, 2017 2.110 2.240 2.090 2.210 28,531 +0.10(+4.74%)
Oct 05, 2017 2.110 2.205 2.001 2.110 45,972 +0.00(+0.00%)
Oct 04, 2017 2.180 2.245 2.110 2.110 56,860 -0.05(-2.31%)
Oct 03, 2017 2.120 2.240 2.120 2.160 75,458 +0.04(+1.89%)
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.