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 (%)
Jun 30, 2017 4.240 5.100 4.240 4.680 280,903 +0.47(+11.16%)
Jun 29, 2017 3.790 4.443 3.700 4.210 238,824 -0.09(-2.09%)
Jun 28, 2017 4.430 4.530 4.260 4.300 65,728 -0.08(-1.83%)
Jun 27, 2017 4.890 5.039 4.270 4.380 180,091 -0.41(-8.56%)
Jun 26, 2017 4.340 4.970 4.310 4.790 341,144 +0.50(+11.66%)
Jun 23, 2017 4.540 4.200 4.290 1,151,863 -0.01(-0.23%)
Jun 22, 2017 4.300 4.650 4.170 4.300 147,397 +0.04(+0.94%)
Jun 21, 2017 4.290 4.390 4.090 4.260 92,876 +0.01(+0.24%)
Jun 20, 2017 4.140 4.290 4.060 4.250 116,634 +0.11(+2.66%)
Jun 19, 2017 3.900 4.230 3.740 4.140 116,711 +0.30(+7.81%)
Jun 16, 2017 3.680 3.960 3.680 3.840 185,706 +0.14(+3.78%)
Jun 15, 2017 3.780 3.940 3.650 3.700 109,076 -0.12(-3.14%)
Jun 14, 2017 3.870 3.930 3.600 3.820 112,058 -0.06(-1.55%)
Jun 13, 2017 4.140 4.180 3.750 3.880 175,570 -0.20(-4.90%)
Jun 12, 2017 4.270 4.390 4.030 4.080 155,290 -0.27(-6.21%)
Jun 09, 2017 4.100 4.480 4.100 4.350 116,344 +0.25(+6.10%)
Jun 08, 2017 4.170 4.260 4.060 4.100 107,969 -0.05(-1.20%)
Jun 07, 2017 4.720 4.720 4.030 4.150 236,708 -0.26(-5.90%)
Jun 06, 2017 4.200 4.695 4.080 4.410 269,940 +0.13(+3.04%)
Jun 05, 2017 4.420 4.470 4.125 4.280 115,783 -0.11(-2.51%)
Jun 02, 2017 4.430 4.520 4.250 4.390 113,280 +0.01(+0.23%)
Jun 01, 2017 3.960 4.420 3.950 4.380 160,891 +0.42(+10.61%)
May 31, 2017 4.140 4.140 3.900 3.960 125,607 -0.14(-3.41%)
May 30, 2017 4.160 4.210 3.860 4.100 178,799 -0.08(-1.91%)
May 26, 2017 4.230 4.260 3.900 4.180 139,082 -0.08(-1.88%)
May 25, 2017 4.570 4.670 3.930 4.260 429,002 -0.18(-4.05%)
May 24, 2017 3.910 4.516 3.810 4.440 417,481 +0.53(+13.55%)
May 23, 2017 3.900 4.140 3.855 3.910 82,578 +0.03(+0.77%)
May 22, 2017 3.800 3.960 3.610 3.880 94,436 +0.12(+3.19%)
May 19, 2017 4.200 4.260 3.750 3.760 202,291 -0.39(-9.40%)
May 18, 2017 3.570 4.380 3.500 4.150 333,730 +0.57(+15.92%)
May 17, 2017 3.760 3.900 3.580 3.580 309,416 -0.25(-6.41%)
May 16, 2017 4.110 4.110 3.660 3.825 359,596 -0.27(-6.71%)
May 15, 2017 4.520 4.740 4.060 4.100 308,790 -0.38(-8.48%)
May 12, 2017 4.360 4.694 4.360 4.480 272,863 +0.13(+2.99%)
May 11, 2017 4.520 4.550 4.190 4.350 180,509 -0.20(-4.40%)
May 10, 2017 4.890 4.920 4.470 4.550 236,821 -0.36(-7.33%)
May 09, 2017 5.020 5.046 4.810 4.910 159,788 -0.06(-1.21%)
May 08, 2017 5.160 5.290 4.940 4.970 86,888 -0.19(-3.68%)
May 05, 2017 5.240 5.415 4.750 5.160 131,603 -0.08(-1.53%)
May 04, 2017 5.900 5.940 5.229 5.240 141,826 -0.60(-10.27%)
May 03, 2017 5.760 5.970 5.680 5.840 263,494 +0.08(+1.39%)
May 02, 2017 5.910 5.910 5.560 5.760 120,886 -0.05(-0.86%)
May 01, 2017 6.100 6.280 5.760 5.810 242,875 -0.24(-3.89%)
Apr 28, 2017 7.250 7.339 6.010 6.045 362,046 -1.21(-16.62%)
Apr 27, 2017 6.330 7.350 6.330 7.250 463,653 +0.94(+14.90%)
Apr 26, 2017 6.000 6.460 5.700 6.310 325,787 +0.35(+5.87%)
Apr 25, 2017 5.560 6.050 5.450 5.960 342,899 +0.48(+8.76%)
Apr 24, 2017 5.890 5.960 5.380 5.480 157,010 -0.26(-4.53%)
Apr 21, 2017 6.080 6.255 5.620 5.740 201,104 -0.36(-5.90%)
Apr 20, 2017 6.210 6.320 5.850 6.100 269,878 -0.11(-1.77%)
Apr 19, 2017 6.850 7.090 6.160 6.210 348,419 -0.64(-9.34%)
Apr 18, 2017 7.100 7.100 6.760 6.850 98,588 -0.25(-3.52%)
Apr 17, 2017 6.850 7.300 6.770 7.100 222,986 +0.25(+3.65%)
Apr 13, 2017 7.100 7.150 6.750 6.850 229,802 -0.26(-3.66%)
Apr 12, 2017 7.130 7.290 6.850 7.110 163,057 +0.01(+0.14%)
Apr 11, 2017 7.250 7.380 6.831 7.100 108,569 -0.19(-2.61%)
Apr 10, 2017 7.120 7.670 7.090 7.290 98,007 +0.16(+2.24%)
Apr 07, 2017 7.110 7.280 7.040 7.130 84,105 -0.05(-0.70%)
Apr 06, 2017 7.230 7.270 6.810 7.180 115,199 +0.02(+0.28%)
Apr 05, 2017 7.490 7.570 7.120 7.160 148,236 -0.18(-2.45%)
Apr 04, 2017 7.720 7.840 7.150 7.340 216,662 -0.22(-2.91%)
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.