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 (%)
May 31, 2018 5.030 5.105 4.800 4.840 377,886 -0.22(-4.35%)
May 30, 2018 4.680 5.164 4.680 5.060 853,657 +0.44(+9.52%)
May 29, 2018 4.700 4.750 4.565 4.620 193,604 -0.09(-1.91%)
May 25, 2018 4.710 4.710 4.710 0 -0.12(-2.48%)
May 24, 2018 5.010 5.010 4.760 4.830 448,944 -0.17(-3.40%)
May 23, 2018 4.960 5.140 4.890 5.000 255,455 +0.06(+1.21%)
May 22, 2018 5.010 5.050 4.900 4.940 212,955 -0.04(-0.80%)
May 21, 2018 4.980 5.110 4.880 4.980 233,496 +0.02(+0.40%)
May 18, 2018 5.000 5.040 4.960 4.960 170,420 -0.07(-1.39%)
May 17, 2018 5.100 5.150 4.890 5.030 450,860 -0.08(-1.57%)
May 16, 2018 5.450 5.450 5.080 5.110 351,253 -0.36(-6.58%)
May 15, 2018 5.260 5.660 5.211 5.470 561,971 +0.15(+2.82%)
May 14, 2018 5.250 5.330 5.020 5.320 586,514 +0.09(+1.72%)
May 11, 2018 5.240 5.300 5.130 5.230 294,278 +0.02(+0.38%)
May 10, 2018 5.010 5.240 4.910 5.210 524,136 +0.23(+4.62%)
May 09, 2018 5.050 5.050 4.720 4.980 474,495 -0.03(-0.60%)
May 08, 2018 5.170 5.200 4.940 5.010 496,999 -0.15(-2.91%)
May 07, 2018 5.200 5.270 5.050 5.160 468,133 -0.04(-0.77%)
May 04, 2018 5.170 5.320 5.140 5.200 223,696 +0.00(+0.00%)
May 03, 2018 5.390 5.400 5.115 5.200 268,214 -0.20(-3.70%)
May 02, 2018 5.150 5.420 5.111 5.400 433,057 +0.24(+4.65%)
May 01, 2018 5.090 5.240 5.050 5.160 353,644 +0.10(+1.98%)
Apr 30, 2018 5.290 5.410 5.050 5.060 371,280 -0.26(-4.89%)
Apr 27, 2018 5.310 5.425 5.280 5.320 398,930 +0.04(+0.76%)
Apr 26, 2018 5.140 5.300 5.140 5.280 348,719 +0.14(+2.72%)
Apr 25, 2018 5.170 5.170 5.000 5.140 409,305 -0.01(-0.19%)
Apr 24, 2018 5.030 5.175 5.000 5.150 472,853 +0.05(+0.98%)
Apr 23, 2018 5.150 5.250 5.010 5.100 437,849 -0.02(-0.39%)
Apr 20, 2018 5.050 5.220 4.940 5.120 545,607 +0.05(+0.99%)
Apr 19, 2018 5.340 5.360 5.030 5.070 689,796 -0.25(-4.70%)
Apr 18, 2018 5.330 5.540 5.240 5.320 659,129 +0.02(+0.38%)
Apr 17, 2018 5.130 5.430 5.130 5.300 730,996 +0.22(+4.33%)
Apr 16, 2018 5.090 5.328 5.010 5.080 862,889 +0.03(+0.59%)
Apr 13, 2018 5.180 5.210 4.980 5.050 957,061 -0.14(-2.70%)
Apr 12, 2018 5.010 5.249 4.950 5.190 843,308 +0.18(+3.59%)
Apr 11, 2018 4.970 5.216 4.940 5.010 969,427 +0.00(+0.00%)
Apr 10, 2018 4.700 5.040 4.530 5.010 833,272 +0.34(+7.28%)
Apr 09, 2018 4.660 4.810 4.500 4.670 491,750 -0.01(-0.21%)
Apr 06, 2018 4.570 4.810 4.540 4.680 720,010 +0.10(+2.18%)
Apr 05, 2018 4.750 4.760 4.450 4.580 1,142,036 -0.16(-3.38%)
Apr 04, 2018 4.840 5.220 4.480 4.740 6,387,964 +0.29(+6.52%)
Apr 03, 2018 4.680 4.770 4.350 4.450 889,995 -0.24(-5.12%)
Apr 02, 2018 4.710 4.790 4.500 4.690 852,401 -0.06(-1.26%)
Mar 29, 2018 4.750 4.750 4.750 0 -0.04(-0.84%)
Mar 28, 2018 5.050 5.120 4.650 4.790 1,028,658 -0.26(-5.15%)
Mar 27, 2018 5.000 5.260 4.850 5.050 1,044,793 +0.04(+0.80%)
Mar 26, 2018 4.940 5.080 4.470 5.010 1,993,982 -0.03(-0.60%)
Mar 23, 2018 5.360 5.500 5.020 5.040 1,303,911 -0.35(-6.49%)
Mar 22, 2018 5.360 5.400 4.900 5.390 2,783,406 -0.08(-1.46%)
Mar 21, 2018 5.850 5.900 5.220 5.470 5,512,310 +0.31(+6.01%)
Mar 20, 2018 6.070 6.140 4.980 5.160 10,869,773 -1.83(-26.18%)
Mar 19, 2018 7.200 7.240 6.770 6.990 3,262,956 -0.30(-4.12%)
Mar 16, 2018 6.990 7.375 6.630 7.290 4,308,614 +0.21(+2.97%)
Mar 15, 2018 8.300 8.610 6.820 7.080 15,637,514 +0.53(+8.01%)
Mar 14, 2018 6.640 7.050 6.180 6.555 13,227,622 +0.17(+2.74%)
Mar 13, 2018 6.270 7.390 5.860 6.380 35,092,944 +2.24(+54.11%)
Mar 12, 2018 4.210 4.240 3.890 4.140 1,831,921 +0.02(+0.49%)
Mar 09, 2018 3.890 4.300 3.850 4.120 1,688,314 +0.51(+14.13%)
Mar 08, 2018 3.470 3.750 3.470 3.610 489,481 +0.16(+4.64%)
Mar 07, 2018 3.340 3.490 3.310 3.450 373,961 +0.08(+2.37%)
Mar 06, 2018 3.330 3.450 3.150 3.370 290,477 +0.02(+0.60%)
Mar 05, 2018 3.350 3.490 3.311 3.350 331,221 +0.00(+0.00%)
Mar 02, 2018 3.080 3.400 2.977 3.350 346,925 +0.24(+7.72%)
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.