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 (%)
Jul 31, 2018 2.340 2.540 2.300 2.480 273,324 +0.17(+7.36%)
Jul 30, 2018 2.420 2.430 2.260 2.310 289,964 -0.09(-3.75%)
Jul 27, 2018 2.570 2.570 2.400 2.400 254,500 -0.19(-7.34%)
Jul 26, 2018 2.600 2.450 2.590 380,854 -0.01(-0.38%)
Jul 25, 2018 2.760 2.770 2.600 2.600 284,952 -0.18(-6.47%)
Jul 24, 2018 2.780 2.780 2.680 2.780 248,154 +0.01(+0.36%)
Jul 23, 2018 2.720 2.790 2.700 2.770 239,422 +0.04(+1.47%)
Jul 20, 2018 2.780 2.790 2.720 2.730 123,273 -0.05(-1.80%)
Jul 19, 2018 2.800 2.810 2.760 2.780 130,114 -0.02(-0.71%)
Jul 18, 2018 2.770 2.810 2.700 2.800 196,071 +0.03(+1.08%)
Jul 17, 2018 2.750 2.840 2.750 2.770 210,932 +0.01(+0.36%)
Jul 16, 2018 2.840 2.840 2.750 2.760 185,754 -0.09(-3.16%)
Jul 13, 2018 2.870 2.870 2.780 2.850 190,876 -0.02(-0.70%)
Jul 12, 2018 2.900 2.800 2.870 177,415 +0.03(+1.06%)
Jul 11, 2018 2.870 2.890 2.820 2.840 108,468 -0.03(-1.05%)
Jul 10, 2018 2.850 2.894 2.790 2.870 336,519 -0.02(-0.69%)
Jul 09, 2018 2.940 2.940 2.870 2.890 152,811 -0.04(-1.37%)
Jul 06, 2018 2.860 3.020 2.820 2.930 500,641 +0.09(+3.17%)
Jul 05, 2018 2.800 2.850 2.780 2.840 330,571 +0.06(+2.16%)
Jul 03, 2018 2.780 2.780 2.780 0 +0.00(+0.00%)
Jul 02, 2018 2.780 2.800 2.740 2.780 275,535 -0.01(-0.36%)
Jun 29, 2018 2.800 2.880 2.770 2.790 341,569 +0.00(+0.00%)
Jun 28, 2018 2.810 2.830 2.730 2.790 236,824 -0.02(-0.71%)
Jun 27, 2018 2.970 2.970 2.800 2.810 474,574 -0.16(-5.39%)
Jun 26, 2018 2.980 3.000 2.870 2.970 393,552 +0.01(+0.34%)
Jun 25, 2018 3.100 3.130 2.950 2.960 479,821 -0.14(-4.52%)
Jun 22, 2018 2.920 3.180 2.850 3.100 3,247,705 +0.17(+5.80%)
Jun 21, 2018 3.070 3.090 2.830 2.930 837,182 -0.12(-3.93%)
Jun 20, 2018 3.050 3.170 3.050 3.050 391,306 -0.01(-0.33%)
Jun 19, 2018 3.000 3.080 2.980 3.060 634,993 +0.07(+2.34%)
Jun 18, 2018 3.150 3.150 2.950 2.990 915,610 -0.20(-6.27%)
Jun 15, 2018 3.235 2.840 3.190 1,345,036 +0.35(+12.32%)
Jun 14, 2018 2.800 2.860 2.730 2.840 532,006 +0.03(+1.07%)
Jun 13, 2018 2.770 2.885 2.680 2.810 730,609 +0.07(+2.55%)
Jun 12, 2018 2.960 2.980 2.710 2.740 1,655,870 -0.23(-7.74%)
Jun 11, 2018 2.980 3.070 2.910 2.970 920,401 +0.01(+0.34%)
Jun 08, 2018 3.010 3.110 2.950 2.960 1,997,022 -0.07(-2.31%)
Jun 07, 2018 3.400 3.620 3.010 3.030 6,380,356 -1.87(-38.16%)
Jun 06, 2018 4.860 4.940 4.770 4.900 1,592,402 +0.07(+1.45%)
Jun 05, 2018 4.890 4.970 4.830 4.830 153,012 -0.02(-0.41%)
Jun 04, 2018 5.000 5.090 4.760 4.850 401,063 -0.18(-3.58%)
Jun 01, 2018 4.830 5.080 4.810 5.030 402,256 +0.19(+3.93%)
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%)
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.