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 (%)
Aug 31, 2016 14.38 14.55 13.72 14.31 136,392 +0.00(+0.00%)
Aug 30, 2016 14.10 14.87 13.84 14.31 288,088 +0.28(+2.00%)
Aug 29, 2016 13.34 14.30 13.25 14.03 74,617 +0.80(+6.05%)
Aug 26, 2016 14.35 14.94 12.95 13.23 144,602 -1.54(-10.43%)
Aug 25, 2016 16.01 16.27 14.30 14.77 155,010 -1.39(-8.60%)
Aug 24, 2016 17.32 17.80 16.04 16.16 67,836 -1.65(-9.26%)
Aug 23, 2016 18.15 18.48 17.12 17.81 235,479 -0.35(-1.93%)
Aug 22, 2016 18.88 18.88 17.80 18.16 116,185 -0.72(-3.81%)
Aug 19, 2016 18.99 18.99 17.74 18.88 69,640 -0.02(-0.11%)
Aug 18, 2016 19.25 20.63 18.45 18.90 342,588 -0.51(-2.63%)
Aug 17, 2016 16.37 20.24 15.96 19.41 378,817 +3.16(+19.45%)
Aug 16, 2016 14.50 16.28 14.50 16.25 148,332 +1.25(+8.33%)
Aug 15, 2016 13.41 15.10 13.39 15.00 55,691 +1.67(+12.53%)
Aug 12, 2016 13.25 13.60 12.80 13.33 64,220 +0.45(+3.49%)
Aug 11, 2016 13.09 13.09 12.68 12.88 38,295 -0.20(-1.53%)
Aug 10, 2016 13.24 13.74 12.65 13.08 90,281 -0.13(-0.98%)
Aug 09, 2016 12.55 14.13 12.45 13.21 77,863 +0.82(+6.62%)
Aug 08, 2016 11.21 12.57 11.21 12.39 78,069 +1.18(+10.53%)
Aug 05, 2016 10.92 11.25 10.70 11.21 27,866 +0.41(+3.80%)
Aug 04, 2016 10.82 11.07 10.80 10.80 14,554 -0.17(-1.55%)
Aug 03, 2016 10.74 11.03 10.61 10.97 8,955 +0.34(+3.20%)
Aug 02, 2016 10.76 10.77 10.40 10.63 49,490 -0.22(-2.03%)
Aug 01, 2016 10.86 11.04 10.35 10.85 40,359 -0.25(-2.25%)
Jul 29, 2016 10.89 11.21 10.64 11.10 28,064 +0.34(+3.16%)
Jul 28, 2016 10.47 10.88 10.44 10.76 24,024 +0.16(+1.51%)
Jul 27, 2016 10.22 10.67 10.03 10.60 30,397 +0.36(+3.52%)
Jul 26, 2016 10.13 10.57 10.05 10.24 45,139 -0.12(-1.16%)
Jul 25, 2016 10.81 11.20 10.08 10.36 66,269 -0.52(-4.78%)
Jul 22, 2016 10.88 10.99 10.52 10.88 37,372 +0.13(+1.21%)
Jul 21, 2016 11.49 11.49 10.55 10.75 49,634 +0.00(+0.00%)
Jul 20, 2016 10.71 10.85 10.12 10.75 53,809 +0.17(+1.61%)
Jul 19, 2016 11.33 11.45 10.53 10.58 44,047 -0.66(-5.87%)
Jul 18, 2016 11.30 11.72 11.05 11.24 55,333 -0.17(-1.49%)
Jul 15, 2016 11.73 11.87 11.01 11.41 46,850 -0.17(-1.47%)
Jul 14, 2016 12.27 12.27 11.50 11.58 39,534 -0.48(-3.98%)
Jul 13, 2016 13.01 13.01 12.06 12.06 56,994 -0.89(-6.87%)
Jul 12, 2016 12.45 13.47 12.42 12.95 89,080 +0.70(+5.71%)
Jul 11, 2016 11.92 12.59 11.82 12.25 31,358 +0.39(+3.29%)
Jul 08, 2016 11.60 12.05 11.09 11.86 63,545 +0.31(+2.68%)
Jul 07, 2016 11.60 12.11 11.01 11.55 69,447 +0.63(+5.77%)
Jul 05, 2016 11.51 11.51 10.37 10.92 43,836 -0.77(-6.59%)
Jul 01, 2016 11.93 11.69 11.69 11.69 38,300 -0.44(-3.63%)
Jun 30, 2016 12.28 12.61 11.64 12.13 50,313 -0.04(-0.33%)
Jun 29, 2016 11.83 12.38 11.66 12.17 51,620 +0.18(+1.50%)
Jun 28, 2016 12.49 13.14 11.85 11.99 114,069 -0.37(-2.99%)
Jun 27, 2016 15.27 15.27 12.09 12.36 157,421 -2.91(-19.06%)
Jun 24, 2016 16.43 16.77 14.72 15.27 744,046 -1.55(-9.22%)
Jun 23, 2016 17.37 17.37 16.52 16.82 52,571 +0.11(+0.66%)
Jun 22, 2016 16.57 17.20 15.81 16.71 46,231 +0.63(+3.92%)
Jun 21, 2016 16.70 17.25 15.36 16.08 59,486 -0.48(-2.90%)
Jun 20, 2016 16.75 17.89 16.52 16.56 61,707 +0.07(+0.42%)
Jun 17, 2016 19.21 19.36 16.11 16.49 184,712 -2.69(-14.03%)
Jun 16, 2016 20.00 20.27 19.07 19.18 123,022 -0.69(-3.47%)
Jun 15, 2016 17.39 20.00 17.39 19.87 42,934 +1.16(+6.20%)
Jun 14, 2016 19.01 19.61 18.19 18.71 49,480 -1.08(-5.46%)
Jun 13, 2016 20.00 20.47 18.96 19.79 56,911 -0.31(-1.54%)
Jun 10, 2016 19.17 20.20 18.91 20.10 38,561 +0.84(+4.36%)
Jun 09, 2016 19.05 19.56 18.40 19.26 40,203 +0.13(+0.68%)
Jun 08, 2016 20.34 20.45 18.87 19.13 42,299 -0.67(-3.38%)
Jun 07, 2016 19.72 20.20 19.04 19.80 67,284 +0.45(+2.33%)
Jun 06, 2016 17.73 19.81 17.14 19.35 66,407 +2.59(+15.45%)
Jun 03, 2016 16.25 16.76 16.09 16.76 17,776 +0.34(+2.07%)
Jun 02, 2016 15.91 16.50 15.30 16.42 33,741 -0.01(-0.06%)
Jun 01, 2016 16.42 16.60 15.54 16.43 36,230 -0.09(-0.54%)
May 31, 2016 15.81 17.18 14.10 16.52 40,667 +0.63(+3.96%)
May 27, 2016 15.39 15.89 15.89 15.89 38,200 +0.49(+3.18%)
May 26, 2016 14.51 15.52 14.50 15.40 41,714 +1.04(+7.24%)
May 25, 2016 12.77 14.44 12.70 14.36 105,360 +1.86(+14.88%)
May 24, 2016 11.60 12.73 11.60 12.50 72,588 +0.93(+8.04%)
May 23, 2016 10.98 12.70 10.95 11.57 29,715 +0.76(+7.03%)
May 20, 2016 11.24 12.28 10.81 10.81 26,556 -0.54(-4.76%)
May 19, 2016 11.57 12.07 11.20 11.35 21,540 -0.11(-0.96%)
May 18, 2016 12.43 13.01 11.28 11.46 36,959 -0.93(-7.51%)
May 17, 2016 12.50 13.12 12.00 12.39 43,090 -0.20(-1.59%)
May 16, 2016 12.60 12.99 11.75 12.59 23,907 +0.09(+0.72%)
May 13, 2016 12.40 12.95 11.74 12.50 19,821 +0.34(+2.80%)
May 12, 2016 12.79 12.98 11.26 12.16 31,319 -0.34(-2.72%)
May 11, 2016 12.26 12.80 12.11 12.50 18,066 +0.25(+2.04%)
May 10, 2016 11.88 12.29 11.75 12.25 31,776 +0.35(+2.94%)
May 09, 2016 11.67 12.05 11.45 11.90 13,783 +0.20(+1.71%)
May 06, 2016 11.97 12.19 11.55 11.70 17,005 -0.35(-2.90%)
May 05, 2016 11.11 12.65 11.11 12.05 34,637 +0.49(+4.24%)
May 04, 2016 10.90 11.76 10.90 11.56 24,652 +0.63(+5.76%)
May 03, 2016 9.280 11.32 9.275 10.93 59,844 +1.57(+16.77%)
May 02, 2016 9.194 9.430 8.870 9.360 15,965 +0.32(+3.54%)
Apr 29, 2016 9.006 9.150 8.800 9.040 6,212 -0.01(-0.11%)
Apr 28, 2016 9.100 9.180 8.920 9.050 10,733 -0.08(-0.88%)
Apr 27, 2016 9.170 9.240 9.100 9.130 8,566 -0.09(-0.98%)
Apr 26, 2016 9.210 9.535 9.140 9.220 11,622 -0.09(-0.97%)
Apr 25, 2016 9.330 9.340 9.130 9.310 15,632 -0.08(-0.85%)
Apr 22, 2016 9.140 9.550 9.120 9.390 20,616 +0.19(+2.07%)
Apr 21, 2016 9.260 9.320 9.100 9.200 24,343 -0.21(-2.23%)
Apr 20, 2016 9.680 9.680 9.110 9.410 9,365 -0.28(-2.89%)
Apr 19, 2016 9.690 9.750 9.446 9.690 11,241 -0.30(-3.00%)
Apr 18, 2016 10.04 10.22 9.800 9.990 18,200 -0.21(-2.06%)
Apr 15, 2016 9.860 10.20 9.860 10.20 27,236 +0.20(+2.00%)
Apr 14, 2016 10.17 10.20 9.850 10.00 33,568 +0.00(+0.00%)
Apr 13, 2016 10.20 10.20 9.610 10.00 21,048 +0.18(+1.83%)
Apr 12, 2016 9.542 9.840 9.500 9.820 14,462 +0.23(+2.40%)
Apr 11, 2016 10.21 10.25 9.530 9.590 19,796 -0.41(-4.10%)
Apr 08, 2016 9.220 10.07 9.220 10.00 47,624 +0.60(+6.38%)
Apr 07, 2016 9.370 9.400 9.050 9.400 16,467 +0.09(+0.97%)
Apr 06, 2016 9.130 9.400 8.970 9.310 17,487 +0.24(+2.65%)
Apr 05, 2016 9.340 9.380 9.010 9.070 16,737 -0.04(-0.44%)
Apr 04, 2016 9.750 9.750 8.965 9.110 19,262 -0.22(-2.36%)
Apr 01, 2016 9.800 9.800 8.800 9.330 18,607 -0.31(-3.22%)
Mar 31, 2016 9.570 9.698 9.260 9.640 40,972 +0.16(+1.69%)
Mar 30, 2016 9.040 9.490 8.980 9.480 15,170 +0.38(+4.18%)
Mar 29, 2016 10.08 10.12 8.700 9.100 18,281 +0.38(+4.36%)
Mar 28, 2016 9.840 10.30 8.320 8.720 63,581 -1.11(-11.29%)
Mar 24, 2016 10.00 9.830 9.830 9.830 47,600 -0.55(-5.30%)
Mar 23, 2016 11.03 11.31 10.15 10.38 22,553 -0.47(-4.33%)
Mar 22, 2016 9.603 11.04 9.570 10.85 60,135 +0.98(+9.93%)
Mar 21, 2016 9.750 10.00 9.540 9.870 52,478 +0.29(+3.03%)
Mar 18, 2016 9.960 10.19 9.489 9.580 159,919 -0.26(-2.64%)
Mar 17, 2016 9.550 10.05 9.550 9.840 40,316 +0.29(+3.04%)
Mar 16, 2016 9.990 9.990 9.370 9.550 56,931 -0.43(-4.31%)
Mar 15, 2016 9.380 10.15 9.060 9.980 41,527 +0.26(+2.67%)
Mar 14, 2016 8.870 10.25 8.870 9.720 80,661 +0.76(+8.48%)
Mar 11, 2016 9.470 9.910 8.620 8.960 65,931 -0.58(-6.08%)
Mar 10, 2016 11.87 12.80 9.400 9.540 245,684 -2.21(-18.81%)
Mar 09, 2016 8.300 13.99 8.300 11.75 357,512 +3.43(+41.23%)
Mar 08, 2016 7.380 8.490 6.750 8.320 90,409 +1.08(+14.92%)
Mar 07, 2016 5.940 8.130 5.900 7.240 231,462 +1.68(+30.22%)
Mar 04, 2016 5.660 5.799 5.530 5.560 23,856 +0.01(+0.17%)
Mar 03, 2016 5.720 5.720 5.350 5.550 28,478 -0.11(-1.94%)
Mar 02, 2016 5.800 5.960 5.450 5.660 79,695 -0.19(-3.25%)
Mar 01, 2016 6.000 6.300 5.700 5.850 232,113 -0.15(-2.50%)
Feb 29, 2016 6.100 6.450 5.910 6.000 60,587 -0.08(-1.32%)
Feb 26, 2016 6.020 6.475 5.780 6.080 60,686 +0.08(+1.33%)
Feb 25, 2016 6.290 6.350 6.000 6.000 12,969 -0.12(-1.88%)
Feb 24, 2016 6.160 6.300 5.700 6.115 181,615 -0.38(-5.92%)
Feb 23, 2016 6.500 6.500 6.170 6.500 11,669 +0.12(+1.88%)
Feb 22, 2016 6.100 6.720 5.630 6.380 261,505 +0.46(+7.77%)
Feb 19, 2016 5.750 6.255 5.670 5.920 211,762 +0.27(+4.78%)
Feb 18, 2016 5.550 5.948 5.550 5.650 9,543 -0.10(-1.74%)
Feb 17, 2016 5.690 5.740 5.550 5.750 77,803 +0.00(+0.00%)
Feb 16, 2016 5.930 5.978 5.650 5.750 273,877 -0.43(-6.96%)
Feb 12, 2016 6.550 6.180 6.180 6.180 191,600 -0.46(-6.93%)
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.