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 22, 2020 1.110 1.110 1.110 0 -0.04(-3.48%)
Dec 21, 2020 1.130 1.220 1.130 1.150 844,510 +0.02(+1.77%)
Dec 18, 2020 1.180 1.190 1.130 1.130 862,900 -0.02(-1.74%)
Dec 17, 2020 1.190 1.230 1.130 1.150 767,019 -0.04(-3.36%)
Dec 16, 2020 1.170 1.230 1.150 1.190 757,520 +0.01(+0.85%)
Dec 15, 2020 1.170 1.200 1.140 1.180 728,811 +0.03(+2.61%)
Dec 14, 2020 1.200 1.220 1.110 1.150 643,243 -0.05(-4.17%)
Dec 11, 2020 1.250 1.310 1.150 1.200 1,048,300 -0.07(-5.51%)
Dec 10, 2020 1.150 1.270 1.100 1.270 1,622,295 +0.16(+14.41%)
Dec 09, 2020 1.200 1.230 1.100 1.110 1,450,500 -0.12(-9.76%)
Dec 08, 2020 1.000 1.250 0.9900 1.230 3,253,888 +0.23(+23.00%)
Dec 07, 2020 1.010 1.030 0.9800 1.000 955,785 -0.02(-1.96%)
Dec 04, 2020 1.030 1.040 1.010 1.020 394,600 -0.01(-0.97%)
Dec 03, 2020 1.040 1.050 1.010 1.030 274,520 -0.01(-0.96%)
Dec 02, 2020 1.030 1.050 1.010 1.040 315,481 +0.02(+1.96%)
Dec 01, 2020 1.040 1.070 1.010 1.020 681,726 -0.04(-3.77%)
Nov 30, 2020 1.070 1.080 1.030 1.060 482,145 -0.03(-2.75%)
Nov 27, 2020 1.030 1.110 1.030 1.090 385,700 +0.04(+3.81%)
Nov 25, 2020 1.020 1.060 1.010 1.050 627,300 +0.04(+3.96%)
Nov 24, 2020 1.000 1.050 1.000 1.010 583,078 -0.01(-0.98%)
Nov 23, 2020 1.040 1.070 1.020 1.020 665,118 -0.02(-1.92%)
Nov 20, 2020 1.070 1.070 1.020 1.040 407,900 -0.04(-3.70%)
Nov 19, 2020 1.070 1.150 1.050 1.080 311,450 +0.00(+0.00%)
Nov 18, 2020 1.120 1.160 1.070 1.080 310,347 -0.04(-3.57%)
Nov 17, 2020 1.090 1.160 1.060 1.120 321,169 -0.04(-3.45%)
Nov 16, 2020 1.090 1.170 1.080 1.160 576,195 +0.07(+6.42%)
Nov 13, 2020 1.070 1.100 1.050 1.090 291,900 +0.02(+1.87%)
Nov 12, 2020 1.060 1.100 1.030 1.070 445,512 -0.02(-1.83%)
Nov 11, 2020 1.010 1.100 1.010 1.090 486,937 +0.07(+6.86%)
Nov 10, 2020 1.030 1.030 1.000 1.020 246,771 +0.01(+0.99%)
Nov 09, 2020 1.090 1.100 1.000 1.010 622,366 -0.11(-9.82%)
Nov 06, 2020 1.050 1.120 1.050 1.120 481,300 +0.06(+5.66%)
Nov 05, 2020 1.100 1.110 1.050 1.060 328,848 -0.04(-3.64%)
Nov 04, 2020 1.050 1.100 1.020 1.100 366,444 +0.05(+4.76%)
Nov 03, 2020 1.050 1.050 0.9810 1.050 392,773 +0.00(+0.00%)
Nov 02, 2020 0.9701 1.050 0.9701 1.050 238,150 +0.07(+7.47%)
Oct 30, 2020 1.010 1.017 0.9384 0.9770 325,300 -0.03(-3.27%)
Oct 29, 2020 1.010 1.050 1.000 1.010 305,993 -0.01(-0.98%)
Oct 28, 2020 1.060 1.060 0.9800 1.020 631,401 -0.04(-3.77%)
Oct 27, 2020 1.110 1.110 1.050 1.060 252,856 -0.02(-1.85%)
Oct 26, 2020 1.120 1.140 1.050 1.080 373,833 -0.03(-2.70%)
Oct 23, 2020 1.140 1.140 1.100 1.110 134,900 -0.01(-0.89%)
Oct 22, 2020 1.140 1.150 1.100 1.120 165,814 -0.01(-0.88%)
Oct 21, 2020 1.170 1.170 1.120 1.130 181,417 -0.04(-3.42%)
Oct 20, 2020 1.190 1.190 1.140 1.170 244,802 +0.00(+0.00%)
Oct 19, 2020 1.240 1.250 1.150 1.170 320,322 -0.06(-4.88%)
Oct 16, 2020 1.200 1.250 1.160 1.230 378,000 +0.04(+3.36%)
Oct 15, 2020 1.160 1.230 1.110 1.190 404,194 +0.02(+1.71%)
Oct 14, 2020 1.180 1.350 1.150 1.170 2,017,191 -0.02(-1.68%)
Oct 13, 2020 1.140 1.200 1.140 1.190 208,808 +0.05(+4.39%)
Oct 12, 2020 1.150 1.180 1.120 1.140 209,001 -0.01(-0.87%)
Oct 09, 2020 1.160 1.190 1.150 1.150 105,400 -0.02(-1.71%)
Oct 08, 2020 1.180 1.200 1.155 1.170 211,728 +0.00(+0.00%)
Oct 07, 2020 1.110 1.180 1.100 1.170 406,158 +0.08(+7.34%)
Oct 06, 2020 1.120 1.170 1.090 1.090 377,764 -0.03(-2.68%)
Oct 05, 2020 1.070 1.140 1.070 1.120 516,326 +0.05(+4.67%)
Oct 02, 2020 1.080 1.125 1.050 1.070 291,600 -0.03(-2.73%)
Oct 01, 2020 1.080 1.120 1.078 1.100 205,885 +0.00(+0.00%)
Sep 30, 2020 1.110 1.150 1.070 1.100 260,411 -0.01(-0.90%)
Sep 29, 2020 1.090 1.130 1.070 1.110 321,845 +0.03(+2.78%)
Sep 28, 2020 1.140 1.150 1.080 1.080 263,564 -0.04(-3.57%)
Sep 25, 2020 1.020 1.130 1.020 1.120 405,700 +0.08(+7.69%)
Sep 24, 2020 1.100 1.100 0.9600 1.040 762,370 -0.03(-2.80%)
Sep 23, 2020 1.150 1.170 1.040 1.070 644,648 -0.08(-6.96%)
Sep 22, 2020 1.220 1.230 1.130 1.150 525,470 -0.07(-5.74%)
Sep 21, 2020 1.280 1.280 1.210 1.220 406,061 -0.05(-3.94%)
Sep 18, 2020 1.270 1.310 1.240 1.270 445,400 +0.01(+0.79%)
Sep 17, 2020 1.280 1.300 1.260 1.260 269,412 -0.03(-2.33%)
Sep 16, 2020 1.280 1.330 1.280 1.290 395,058 +0.00(+0.00%)
Sep 15, 2020 1.240 1.300 1.230 1.290 280,681 +0.04(+3.20%)
Sep 14, 2020 1.300 1.300 1.210 1.250 847,051 -0.04(-3.10%)
Sep 11, 2020 1.310 1.320 1.270 1.290 366,300 -0.02(-1.53%)
Sep 10, 2020 1.330 1.330 1.290 1.310 365,446 -0.01(-0.76%)
Sep 09, 2020 1.300 1.340 1.290 1.320 296,294 +0.01(+0.76%)
Sep 08, 2020 1.270 1.330 1.250 1.310 361,077 -0.01(-0.76%)
Sep 04, 2020 1.280 1.330 1.200 1.320 751,400 +0.04(+3.13%)
Sep 03, 2020 1.320 1.340 1.250 1.280 447,109 -0.04(-3.03%)
Sep 02, 2020 1.320 1.340 1.270 1.320 608,762 -0.01(-0.75%)
Sep 01, 2020 1.350 1.360 1.270 1.330 712,230 -0.02(-1.48%)
Aug 31, 2020 1.350 1.360 1.270 1.350 727,718 +0.00(+0.00%)
Aug 28, 2020 1.360 1.370 1.290 1.350 955,300 -0.03(-2.17%)
Aug 27, 2020 1.380 1.380 1.310 1.380 772,327 +0.00(+0.00%)
Aug 26, 2020 1.350 1.380 1.300 1.380 1,137,624 +0.00(+0.00%)
Aug 25, 2020 1.290 1.390 1.030 1.380 4,858,106 +0.02(+1.47%)
Aug 24, 2020 1.580 1.600 1.320 1.360 5,099,213 +0.06(+4.62%)
Aug 21, 2020 1.320 1.328 1.280 1.300 691,700 -0.03(-2.26%)
Aug 20, 2020 1.330 1.350 1.310 1.330 431,285 -0.02(-1.48%)
Aug 19, 2020 1.360 1.370 1.330 1.350 330,760 -0.01(-0.74%)
Aug 18, 2020 1.410 1.410 1.345 1.360 362,105 -0.04(-2.86%)
Aug 17, 2020 1.340 1.400 1.340 1.400 521,570 +0.04(+2.94%)
Aug 14, 2020 1.380 1.388 1.330 1.360 376,200 -0.02(-1.45%)
Aug 13, 2020 1.350 1.390 1.330 1.380 515,800 +0.03(+2.22%)
Aug 12, 2020 1.370 1.390 1.330 1.350 637,603 +0.03(+2.27%)
Aug 11, 2020 1.410 1.430 1.310 1.320 1,278,278 -0.09(-6.38%)
Aug 10, 2020 1.390 1.450 1.350 1.410 774,258 +0.04(+2.92%)
Aug 07, 2020 1.390 1.470 1.340 1.370 1,893,000 -0.12(-8.05%)
Aug 06, 2020 1.590 1.590 1.480 1.490 1,335,791 -0.15(-9.15%)
Aug 05, 2020 1.790 1.800 1.620 1.640 1,463,927 -0.12(-6.82%)
Aug 04, 2020 1.490 1.840 1.450 1.760 3,807,053 +0.27(+18.12%)
Aug 03, 2020 1.460 1.500 1.440 1.490 649,903 +0.02(+1.36%)
Jul 31, 2020 1.430 1.480 1.400 1.470 506,000 +0.02(+1.38%)
Jul 30, 2020 1.420 1.450 1.390 1.450 391,047 +0.03(+2.11%)
Jul 29, 2020 1.420 1.450 1.360 1.420 653,973 +0.00(+0.00%)
Jul 28, 2020 1.410 1.460 1.370 1.420 686,869 -0.01(-0.70%)
Jul 27, 2020 1.410 1.440 1.370 1.430 638,330 +0.02(+1.42%)
Jul 24, 2020 1.360 1.420 1.310 1.410 754,200 +0.07(+5.22%)
Jul 23, 2020 1.430 1.450 1.330 1.340 1,563,203 -0.09(-6.29%)
Jul 22, 2020 1.430 1.480 1.410 1.430 749,600 -0.03(-2.05%)
Jul 21, 2020 1.510 1.510 1.410 1.460 1,413,206 -0.05(-3.31%)
Jul 20, 2020 1.560 1.570 1.430 1.510 1,644,448 +0.01(+0.67%)
Jul 17, 2020 1.420 1.530 1.383 1.500 1,719,000 +0.09(+6.38%)
Jul 16, 2020 1.340 1.440 1.280 1.410 1,244,751 +0.08(+6.02%)
Jul 15, 2020 1.290 1.350 1.260 1.330 850,471 +0.06(+4.72%)
Jul 14, 2020 1.290 1.310 1.260 1.270 630,474 -0.02(-1.55%)
Jul 13, 2020 1.350 1.360 1.270 1.290 1,092,630 -0.04(-3.01%)
Jul 10, 2020 1.340 1.380 1.315 1.330 678,800 -0.01(-0.75%)
Jul 09, 2020 1.380 1.420 1.330 1.340 842,563 -0.05(-3.60%)
Jul 08, 2020 1.370 1.390 1.340 1.390 530,420 +0.03(+2.21%)
Jul 07, 2020 1.340 1.420 1.320 1.360 673,464 +0.02(+1.49%)
Jul 06, 2020 1.370 1.380 1.340 1.340 800,629 -0.03(-2.19%)
Jul 02, 2020 1.380 1.420 1.330 1.370 848,400 -0.01(-0.72%)
Jul 01, 2020 1.360 1.400 1.340 1.380 539,566 +0.01(+0.73%)
Jun 30, 2020 1.390 1.410 1.320 1.370 861,878 -0.02(-1.44%)
Jun 29, 2020 1.440 1.470 1.360 1.390 1,163,068 -0.02(-1.42%)
Jun 26, 2020 1.490 1.490 1.370 1.410 1,034,600 -0.05(-3.42%)
Jun 25, 2020 1.440 1.550 1.440 1.460 1,174,676 -0.03(-2.01%)
Jun 24, 2020 1.500 1.540 1.440 1.490 1,020,599 -0.02(-1.32%)
Jun 23, 2020 1.490 1.530 1.470 1.510 919,618 +0.02(+1.34%)
Jun 22, 2020 1.500 1.530 1.450 1.490 558,972 -0.01(-0.67%)
Jun 19, 2020 1.510 1.570 1.480 1.500 948,800 +0.00(+0.00%)
Jun 18, 2020 1.440 1.520 1.440 1.500 646,419 +0.06(+4.17%)
Jun 17, 2020 1.460 1.500 1.420 1.440 452,043 -0.03(-2.04%)
Jun 16, 2020 1.510 1.510 1.420 1.470 603,711 +0.03(+2.08%)
Jun 15, 2020 1.400 1.520 1.360 1.440 799,647 +0.02(+1.41%)
Jun 12, 2020 1.450 1.490 1.380 1.420 492,300 +0.03(+2.16%)
Jun 11, 2020 1.440 1.490 1.370 1.390 1,139,334 -0.11(-7.33%)
Jun 10, 2020 1.510 1.520 1.400 1.500 1,132,147 -0.01(-0.66%)
Jun 09, 2020 1.510 1.530 1.440 1.510 1,114,060 -0.04(-2.58%)
Jun 08, 2020 1.590 1.590 1.480 1.550 1,177,436 +0.04(+2.65%)
Jun 05, 2020 1.530 1.570 1.460 1.510 1,469,100 +0.07(+4.86%)
Jun 04, 2020 1.370 1.550 1.360 1.440 1,880,512 +0.06(+4.35%)
Jun 03, 2020 1.390 1.430 1.350 1.380 609,100 -0.04(-2.82%)
Jun 02, 2020 1.420 1.440 1.330 1.420 1,121,697 +0.00(+0.00%)
Jun 01, 2020 1.560 1.560 1.400 1.420 3,326,553 +0.11(+8.40%)
May 29, 2020 1.320 1.410 1.170 1.310 2,560,300 +0.01(+0.77%)
May 28, 2020 1.470 1.520 1.250 1.300 3,576,326 -0.17(-11.56%)
May 27, 2020 1.600 1.610 1.470 1.470 2,128,888 -0.13(-8.13%)
May 26, 2020 1.680 1.690 1.600 1.600 1,027,885 -0.03(-1.84%)
May 22, 2020 1.670 1.700 1.610 1.630 720,000 -0.04(-2.40%)
May 21, 2020 1.790 1.790 1.640 1.670 728,416 -0.10(-5.65%)
May 20, 2020 1.680 1.840 1.640 1.770 1,255,215 +0.12(+7.27%)
May 19, 2020 1.610 1.740 1.610 1.650 872,941 -0.02(-1.20%)
May 18, 2020 1.820 1.830 1.650 1.670 1,757,299 -0.08(-4.57%)
May 15, 2020 1.630 1.795 1.575 1.750 724,300 +0.11(+6.71%)
May 14, 2020 1.690 1.690 1.570 1.640 529,284 -0.09(-5.20%)
May 13, 2020 1.830 1.850 1.580 1.730 1,299,412 -0.08(-4.42%)
May 12, 2020 1.870 1.950 1.750 1.810 1,584,805 +0.05(+2.84%)
May 11, 2020 1.580 1.870 1.550 1.760 2,257,469 +0.19(+12.10%)
May 08, 2020 1.560 1.630 1.520 1.570 457,600 +0.04(+2.61%)
May 07, 2020 1.600 1.640 1.520 1.530 571,910 -0.06(-3.77%)
May 06, 2020 1.490 1.600 1.490 1.590 613,647 +0.12(+8.16%)
May 05, 2020 1.500 1.660 1.440 1.470 875,541 +0.01(+0.68%)
May 04, 2020 1.440 1.570 1.420 1.460 509,711 -0.07(-4.58%)
May 01, 2020 1.610 1.650 1.410 1.530 1,041,100 -0.11(-6.71%)
Apr 30, 2020 1.680 1.700 1.550 1.640 590,320 -0.05(-2.96%)
Apr 29, 2020 1.800 1.870 1.520 1.690 2,564,037 +0.02(+1.20%)
Apr 28, 2020 1.340 1.680 1.330 1.670 1,969,530 +0.37(+28.46%)
Apr 27, 2020 1.320 1.400 1.250 1.300 552,110 -0.01(-0.76%)
Apr 24, 2020 1.330 1.340 1.250 1.310 348,200 +0.01(+0.77%)
Apr 23, 2020 1.330 1.390 1.220 1.300 429,438 +0.00(+0.00%)
Apr 22, 2020 1.380 1.420 1.300 1.300 372,203 -0.06(-4.41%)
Apr 21, 2020 1.400 1.450 1.270 1.360 534,359 -0.07(-4.90%)
Apr 20, 2020 1.380 1.520 1.380 1.430 487,136 +0.00(+0.00%)
Apr 17, 2020 1.490 1.510 1.410 1.430 412,100 -0.01(-0.69%)
Apr 16, 2020 1.540 1.540 1.370 1.440 602,558 -0.05(-3.36%)
Apr 15, 2020 1.390 1.550 1.320 1.490 822,457 +0.09(+6.43%)
Apr 14, 2020 1.380 1.440 1.340 1.400 692,561 +0.08(+6.06%)
Apr 13, 2020 1.190 1.530 1.190 1.320 1,400,865 +0.10(+8.20%)
Apr 09, 2020 1.150 1.230 1.150 1.220 426,500 +0.08(+7.02%)
Apr 08, 2020 1.110 1.200 1.100 1.140 409,329 +0.03(+2.70%)
Apr 07, 2020 1.170 1.190 1.100 1.110 562,822 -0.05(-4.31%)
Apr 06, 2020 1.140 1.230 1.130 1.160 598,508 +0.03(+2.65%)
Apr 03, 2020 1.050 1.140 1.040 1.130 441,400 +0.09(+8.65%)
Apr 02, 2020 1.090 1.130 1.030 1.040 416,643 -0.05(-4.59%)
Apr 01, 2020 1.100 1.140 1.040 1.090 560,837 -0.05(-4.39%)
Mar 31, 2020 1.210 1.260 1.120 1.140 702,739 -0.08(-6.56%)
Mar 30, 2020 1.290 1.300 1.200 1.220 490,062 -0.06(-4.69%)
Mar 27, 2020 1.250 1.310 1.120 1.280 372,100 +0.03(+2.40%)
Mar 26, 2020 1.370 1.400 1.210 1.250 842,361 -0.08(-6.02%)
Mar 25, 2020 1.280 1.460 1.210 1.330 1,124,638 +0.08(+6.40%)
Mar 24, 2020 1.200 1.320 1.140 1.250 786,878 +0.10(+8.70%)
Mar 23, 2020 1.210 1.290 1.030 1.150 769,728 -0.17(-12.88%)
Mar 20, 2020 1.390 1.407 1.170 1.320 980,800 -0.07(-5.04%)
Mar 19, 2020 1.350 1.420 1.300 1.390 1,256,836 +0.11(+8.59%)
Mar 18, 2020 1.150 1.510 1.100 1.280 3,270,563 +0.18(+16.36%)
Mar 17, 2020 0.9200 1.150 0.8800 1.100 1,158,825 +0.21(+23.87%)
Mar 16, 2020 0.8700 0.9600 0.8700 0.8880 1,247,296 -0.09(-9.39%)
Mar 13, 2020 1.100 1.100 0.9500 0.9800 1,676,600 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 1.000 1.000 1,325,913 -0.16(-13.79%)
Mar 11, 2020 1.310 1.350 1.160 1.160 1,314,476 -0.18(-13.43%)
Mar 10, 2020 1.510 1.550 1.250 1.340 1,054,468 -0.01(-0.74%)
Mar 09, 2020 1.410 1.450 1.340 1.350 1,356,490 -0.19(-12.34%)
Mar 06, 2020 1.610 1.610 1.500 1.540 751,400 -0.05(-3.14%)
Mar 05, 2020 1.630 1.680 1.570 1.590 715,242 -0.04(-2.45%)
Mar 04, 2020 1.690 1.740 1.620 1.630 829,255 -0.03(-1.81%)
Mar 03, 2020 1.630 1.730 1.570 1.660 1,119,024 +0.09(+5.73%)
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.