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 (%)
Feb 28, 2020 1.500 1.590 1.400 1.560 1,622,300 +0.02(+1.30%)
Feb 27, 2020 1.600 1.670 1.500 1.540 1,712,301 -0.13(-7.78%)
Feb 26, 2020 1.800 1.800 1.620 1.670 1,726,109 -0.14(-7.73%)
Feb 25, 2020 1.940 1.970 1.750 1.810 1,689,441 -0.12(-6.22%)
Feb 24, 2020 1.980 2.000 1.810 1.930 2,079,374 -0.07(-3.50%)
Feb 21, 2020 2.030 2.200 1.900 2.000 2,986,100 +0.02(+1.01%)
Feb 20, 2020 1.750 2.080 1.750 1.980 4,859,936 +0.26(+15.12%)
Feb 19, 2020 1.690 1.770 1.650 1.720 919,889 +0.02(+1.18%)
Feb 18, 2020 1.720 1.740 1.650 1.700 574,975 -0.01(-0.58%)
Feb 14, 2020 1.660 1.750 1.630 1.710 758,500 +0.06(+3.64%)
Feb 13, 2020 1.660 1.670 1.600 1.650 439,827 -0.01(-0.60%)
Feb 12, 2020 1.660 1.690 1.610 1.660 647,301 +0.02(+1.22%)
Feb 11, 2020 1.610 1.670 1.530 1.640 1,061,354 +0.02(+1.23%)
Feb 10, 2020 1.700 1.710 1.600 1.620 1,215,694 -0.07(-4.14%)
Feb 07, 2020 1.700 1.750 1.670 1.690 963,700 -0.04(-2.31%)
Feb 06, 2020 1.720 1.770 1.680 1.730 688,811 +0.00(+0.00%)
Feb 05, 2020 1.730 1.840 1.710 1.730 985,879 -0.04(-2.26%)
Feb 04, 2020 1.860 1.870 1.700 1.770 886,030 -0.08(-4.32%)
Feb 03, 2020 1.660 1.880 1.650 1.850 1,282,964 +0.18(+10.78%)
Jan 31, 2020 1.680 1.690 1.590 1.670 950,200 -0.02(-1.18%)
Jan 30, 2020 1.750 1.800 1.680 1.690 1,308,171 -0.06(-3.43%)
Jan 29, 2020 1.760 1.770 1.700 1.750 560,050 -0.01(-0.57%)
Jan 28, 2020 1.700 1.770 1.680 1.760 781,838 +0.06(+3.53%)
Jan 27, 2020 1.660 1.760 1.590 1.700 1,373,734 -0.05(-2.86%)
Jan 24, 2020 1.890 1.910 1.730 1.750 1,929,000 -0.12(-6.42%)
Jan 23, 2020 1.890 1.900 1.810 1.870 1,636,208 -0.01(-0.53%)
Jan 22, 2020 2.000 2.060 1.860 1.880 2,568,938 -0.03(-1.57%)
Jan 21, 2020 2.000 2.010 1.910 1.910 1,890,883 -0.05(-2.55%)
Jan 17, 2020 1.970 2.000 1.900 1.960 1,968,400 +0.03(+1.55%)
Jan 16, 2020 1.900 2.010 1.890 1.930 1,797,836 +0.06(+3.21%)
Jan 15, 2020 1.960 1.980 1.850 1.870 2,199,294 -0.07(-3.61%)
Jan 14, 2020 2.040 2.090 1.940 1.940 2,363,514 -0.10(-4.90%)
Jan 13, 2020 2.000 2.120 1.950 2.040 4,109,610 +0.15(+7.94%)
Jan 10, 2020 2.050 2.060 1.870 1.890 3,111,000 -0.19(-9.13%)
Jan 09, 2020 2.110 2.170 1.870 2.080 4,452,928 -0.02(-0.95%)
Jan 08, 2020 2.220 2.310 2.030 2.100 3,781,886 -0.15(-6.67%)
Jan 07, 2020 2.300 2.340 2.230 2.250 2,659,105 -0.06(-2.60%)
Jan 06, 2020 2.260 2.360 2.210 2.310 2,133,452 +0.00(+0.00%)
Jan 03, 2020 2.140 2.350 2.080 2.310 4,572,400 +0.13(+5.96%)
Jan 02, 2020 2.330 2.360 2.130 2.180 2,767,582 -0.10(-4.39%)
Dec 31, 2019 2.110 2.340 2.060 2.280 4,291,400 +0.15(+7.04%)
Dec 30, 2019 2.250 2.390 2.100 2.130 3,910,844 -0.10(-4.48%)
Dec 27, 2019 2.350 2.470 2.060 2.230 9,527,200 -0.21(-8.61%)
Dec 26, 2019 2.160 2.720 2.060 2.440 28,830,852 +0.19(+8.44%)
Dec 24, 2019 1.730 2.350 1.700 2.250 31,481,600 +0.76(+51.01%)
Dec 23, 2019 1.290 1.570 1.240 1.490 10,563,237 +0.24(+19.68%)
Dec 20, 2019 1.340 1.360 1.210 1.245 5,725,500 -0.09(-7.09%)
Dec 19, 2019 1.500 1.500 1.200 1.340 11,458,354 -0.20(-12.99%)
Dec 18, 2019 1.540 1.730 1.480 1.540 11,339,866 -0.04(-2.53%)
Dec 17, 2019 2.470 2.480 1.560 1.580 50,659,680 -2.77(-63.68%)
Dec 16, 2019 4.450 4.580 4.270 4.350 4,844,961 +0.10(+2.35%)
Dec 13, 2019 4.140 4.440 4.120 4.250 4,168,300 +0.15(+3.66%)
Dec 12, 2019 4.020 4.250 3.900 4.100 4,958,921 -0.16(-3.76%)
Dec 11, 2019 4.300 4.720 4.110 4.260 14,852,067 +0.29(+7.30%)
Dec 10, 2019 3.510 4.230 3.350 3.970 6,980,522 +0.44(+12.46%)
Dec 09, 2019 3.580 3.600 3.140 3.530 5,455,778 -0.02(-0.56%)
Dec 06, 2019 3.740 3.800 3.370 3.550 10,841,300 -0.24(-6.33%)
Dec 05, 2019 2.780 4.200 2.620 3.790 21,848,924 +0.99(+35.36%)
Dec 04, 2019 2.740 2.830 2.510 2.800 5,428,538 +0.16(+6.06%)
Dec 03, 2019 2.470 2.680 2.400 2.640 4,573,619 +0.24(+10.00%)
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.