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, 2018 2.990 3.300 2.850 3.240 818,900 +0.30(+10.20%)
Dec 28, 2018 3.010 3.080 2.710 2.940 792,600 +0.00(+0.00%)
Dec 27, 2018 3.200 3.340 2.710 2.940 1,172,820 -0.30(-9.26%)
Dec 26, 2018 3.570 3.770 3.200 3.240 641,973 -0.33(-9.24%)
Dec 24, 2018 3.960 4.120 3.515 3.570 365,500 -0.50(-12.29%)
Dec 21, 2018 3.280 4.180 3.220 4.070 3,318,700 -0.04(-0.97%)
Dec 20, 2018 4.340 4.500 4.070 4.110 813,103 -0.28(-6.38%)
Dec 19, 2018 4.400 4.540 4.320 4.390 836,966 -0.08(-1.79%)
Dec 18, 2018 4.540 4.570 3.930 4.470 1,356,976 +0.00(+0.00%)
Dec 17, 2018 5.670 5.800 4.420 4.470 8,409,236 -0.34(-7.07%)
Dec 14, 2018 4.840 4.970 4.720 4.810 411,700 -0.07(-1.43%)
Dec 13, 2018 5.100 5.300 4.800 4.880 511,066 -0.21(-4.13%)
Dec 12, 2018 4.890 5.330 4.890 5.090 460,583 +0.16(+3.25%)
Dec 11, 2018 4.940 5.020 4.770 4.930 483,568 +0.17(+3.57%)
Dec 10, 2018 4.780 4.936 4.610 4.760 277,683 +0.01(+0.21%)
Dec 07, 2018 5.000 5.040 4.580 4.750 325,000 -0.23(-4.62%)
Dec 06, 2018 4.900 5.020 4.740 4.980 381,833 +0.06(+1.22%)
Dec 04, 2018 5.090 5.260 4.910 4.920 311,400 -0.22(-4.28%)
Dec 03, 2018 5.150 5.310 5.080 5.140 308,086 +0.07(+1.38%)
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%)
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.