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 31, 2019 2.110 2.340 2.060 2.280 4,291,400 +0.15(+7.04%)
Dec 30, 2019 2.250 2.390 2.100 2.130 3,910,844 -0.10(-4.48%)
Dec 27, 2019 2.350 2.470 2.060 2.230 9,527,200 -0.21(-8.61%)
Dec 26, 2019 2.160 2.720 2.060 2.440 28,830,852 +0.19(+8.44%)
Dec 24, 2019 1.730 2.350 1.700 2.250 31,481,600 +0.76(+51.01%)
Dec 23, 2019 1.290 1.570 1.240 1.490 10,563,237 +0.24(+19.68%)
Dec 20, 2019 1.340 1.360 1.210 1.245 5,725,500 -0.09(-7.09%)
Dec 19, 2019 1.500 1.500 1.200 1.340 11,458,354 -0.20(-12.99%)
Dec 18, 2019 1.540 1.730 1.480 1.540 11,339,866 -0.04(-2.53%)
Dec 17, 2019 2.470 2.480 1.560 1.580 50,659,680 -2.77(-63.68%)
Dec 16, 2019 4.450 4.580 4.270 4.350 4,844,961 +0.10(+2.35%)
Dec 13, 2019 4.140 4.440 4.120 4.250 4,168,300 +0.15(+3.66%)
Dec 12, 2019 4.020 4.250 3.900 4.100 4,958,921 -0.16(-3.76%)
Dec 11, 2019 4.300 4.720 4.110 4.260 14,852,067 +0.29(+7.30%)
Dec 10, 2019 3.510 4.230 3.350 3.970 6,980,522 +0.44(+12.46%)
Dec 09, 2019 3.580 3.600 3.140 3.530 5,455,778 -0.02(-0.56%)
Dec 06, 2019 3.740 3.800 3.370 3.550 10,841,300 -0.24(-6.33%)
Dec 05, 2019 2.780 4.200 2.620 3.790 21,848,924 +0.99(+35.36%)
Dec 04, 2019 2.740 2.830 2.510 2.800 5,428,538 +0.16(+6.06%)
Dec 03, 2019 2.470 2.680 2.400 2.640 4,573,619 +0.24(+10.00%)
Dec 02, 2019 2.550 2.650 2.370 2.400 3,455,091 -0.04(-1.64%)
Nov 29, 2019 2.340 2.490 2.300 2.440 2,702,200 +0.04(+1.67%)
Nov 27, 2019 2.530 2.800 2.300 2.400 10,798,000 +0.00(+0.00%)
Nov 26, 2019 1.950 2.750 1.910 2.400 13,523,167 +0.51(+26.98%)
Nov 25, 2019 1.870 1.900 1.750 1.890 3,463,111 +0.14(+8.00%)
Nov 22, 2019 1.590 1.890 1.550 1.750 6,567,500 +0.18(+11.46%)
Nov 21, 2019 1.430 1.670 1.350 1.570 4,633,140 +0.22(+16.30%)
Nov 20, 2019 1.120 1.480 1.090 1.350 4,902,161 +0.26(+23.85%)
Nov 19, 2019 1.080 1.100 1.060 1.090 895,145 +0.01(+0.93%)
Nov 18, 2019 1.070 1.110 1.050 1.080 662,829 +0.03(+2.86%)
Nov 15, 2019 1.070 1.080 1.020 1.050 700,200 -0.01(-0.94%)
Nov 14, 2019 1.100 1.120 1.050 1.060 928,644 -0.05(-4.50%)
Nov 13, 2019 1.100 1.120 1.030 1.110 1,450,100 +0.04(+3.74%)
Nov 12, 2019 1.020 1.140 1.000 1.070 3,435,536 +0.08(+8.08%)
Nov 11, 2019 0.9500 1.020 0.9100 0.9900 1,207,617 +0.08(+9.22%)
Nov 08, 2019 0.9300 0.9810 0.8925 0.9064 1,547,400 -0.00(-0.40%)
Nov 07, 2019 0.9000 0.9500 0.8900 0.9100 1,390,979 +0.04(+4.23%)
Nov 06, 2019 0.8001 0.9300 0.7900 0.8731 4,360,534 +0.11(+14.87%)
Nov 05, 2019 0.8075 0.8200 0.7600 0.7601 260,839 -0.06(-7.08%)
Nov 04, 2019 0.8154 0.8400 0.7636 0.8180 600,857 -0.02(-2.26%)
Nov 01, 2019 0.8219 0.8600 0.8093 0.8369 337,700 +0.01(+0.83%)
Oct 31, 2019 0.8148 0.8398 0.8100 0.8300 211,811 +0.02(+2.47%)
Oct 30, 2019 0.8500 0.8900 0.8100 0.8100 573,208 -0.05(-5.86%)
Oct 29, 2019 0.8675 0.8700 0.8500 0.8604 448,900 +0.00(+0.05%)
Oct 28, 2019 0.8150 0.8600 0.8150 0.8600 540,486 +0.05(+6.17%)
Oct 25, 2019 0.7925 0.8489 0.7900 0.8100 639,300 +0.01(+1.25%)
Oct 24, 2019 0.7800 0.8000 0.7800 0.8000 407,820 +0.02(+2.58%)
Oct 23, 2019 0.7575 0.7800 0.7528 0.7799 267,865 +0.03(+3.99%)
Oct 22, 2019 0.7313 0.7500 0.7301 0.7500 363,060 +0.03(+3.45%)
Oct 21, 2019 0.7300 0.7305 0.7000 0.7250 3,919,461 -0.01(-0.68%)
Oct 18, 2019 0.7400 0.7491 0.7133 0.7300 257,900 +0.00(+0.00%)
Oct 17, 2019 0.7400 0.7700 0.7270 0.7300 1,213,247 -0.00(-0.54%)
Oct 16, 2019 0.7700 0.7800 0.7300 0.7340 508,003 -0.04(-4.68%)
Oct 15, 2019 0.7900 0.8141 0.7300 0.7700 190,073 -0.01(-1.85%)
Oct 14, 2019 0.7836 0.8194 0.7603 0.7845 133,209 +0.00(+0.63%)
Oct 11, 2019 0.7670 0.8200 0.7670 0.7796 405,400 +0.01(+1.75%)
Oct 10, 2019 0.7969 0.8155 0.7601 0.7662 242,805 -0.03(-4.14%)
Oct 09, 2019 0.7900 0.8155 0.7711 0.7993 342,906 -0.01(-1.71%)
Oct 08, 2019 0.8050 0.8200 0.7770 0.8132 725,600 -0.01(-0.83%)
Oct 07, 2019 0.8300 0.8599 0.8200 0.8200 257,907 -0.04(-4.63%)
Oct 04, 2019 0.8700 0.8700 0.8227 0.8598 152,000 +0.02(+2.76%)
Oct 03, 2019 0.8218 0.8396 0.7888 0.8367 77,513 +0.03(+3.74%)
Oct 02, 2019 0.7820 0.8250 0.7565 0.8065 173,314 +0.02(+3.13%)
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.