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%)
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.