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 (%)
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%)
Apr 03, 2017 7.910 8.120 7.455 7.560 426,474 -0.26(-3.32%)
Mar 31, 2017 9.870 9.910 7.670 7.820 1,256,303 -3.07(-28.19%)
Mar 30, 2017 11.12 11.40 10.74 10.89 98,591 -0.21(-1.89%)
Mar 29, 2017 11.13 11.96 10.90 11.10 56,889 +0.02(+0.18%)
Mar 28, 2017 11.63 13.16 11.00 11.08 61,313 -0.35(-3.06%)
Mar 27, 2017 10.33 11.59 10.28 11.43 45,402 +1.04(+10.01%)
Mar 24, 2017 10.50 10.64 10.11 10.39 81,429 +0.01(+0.10%)
Mar 23, 2017 11.13 11.13 10.28 10.38 161,543 -0.44(-4.07%)
Mar 22, 2017 11.31 11.32 10.69 10.82 62,124 -0.38(-3.39%)
Mar 21, 2017 12.18 12.21 11.12 11.20 82,327 -0.94(-7.74%)
Mar 20, 2017 12.41 12.56 11.88 12.14 40,875 -0.27(-2.18%)
Mar 17, 2017 11.97 12.70 11.76 12.41 110,024 +0.31(+2.56%)
Mar 16, 2017 12.51 12.70 11.77 12.10 146,886 -0.28(-2.26%)
Mar 15, 2017 12.57 12.62 12.25 12.38 146,869 -0.15(-1.20%)
Mar 14, 2017 12.88 12.88 12.19 12.53 68,243 -0.45(-3.47%)
Mar 13, 2017 12.43 13.30 12.12 12.98 195,940 +0.62(+5.02%)
Mar 10, 2017 12.36 12.43 11.29 12.36 177,676 +0.16(+1.31%)
Mar 09, 2017 11.91 12.32 11.71 12.20 75,951 +0.38(+3.21%)
Mar 08, 2017 12.41 12.99 11.79 11.82 139,778 -0.64(-5.14%)
Mar 07, 2017 13.11 14.01 12.28 12.46 385,042 -0.81(-6.10%)
Mar 06, 2017 13.31 13.77 13.00 13.27 235,818 -0.28(-2.07%)
Mar 03, 2017 13.74 14.36 13.35 13.55 172,153 -0.37(-2.66%)
Mar 02, 2017 14.80 14.80 13.41 13.92 390,393 -0.80(-5.43%)
Mar 01, 2017 14.88 14.88 14.32 14.72 241,241 +0.17(+1.17%)
Feb 28, 2017 14.72 14.85 14.20 14.55 128,848 -0.24(-1.62%)
Feb 27, 2017 14.70 14.84 14.21 14.79 126,948 +0.18(+1.23%)
Feb 24, 2017 14.23 14.88 14.21 14.61 144,470 -0.04(-0.27%)
Feb 23, 2017 14.96 14.96 14.51 14.65 61,314 -0.15(-1.01%)
Feb 22, 2017 15.10 15.28 14.71 14.80 69,865 -0.32(-2.12%)
Feb 21, 2017 16.53 16.67 14.76 15.12 99,623 -1.19(-7.30%)
Feb 17, 2017 16.31 16.31 16.31 0 +0.38(+2.39%)
Feb 16, 2017 15.47 16.40 15.45 15.93 119,108 +0.51(+3.31%)
Feb 15, 2017 15.34 15.80 15.24 15.42 41,384 -0.08(-0.52%)
Feb 14, 2017 14.91 15.60 14.90 15.50 47,399 +0.19(+1.24%)
Feb 13, 2017 14.94 15.62 14.94 15.31 67,826 +0.47(+3.17%)
Feb 10, 2017 15.23 15.42 14.31 14.84 63,872 -0.40(-2.62%)
Feb 09, 2017 14.63 15.48 14.63 15.24 78,002 +0.51(+3.46%)
Feb 08, 2017 14.64 15.03 14.26 14.73 48,937 +0.13(+0.89%)
Feb 07, 2017 14.89 15.08 14.49 14.60 63,295 -0.28(-1.88%)
Feb 06, 2017 14.88 14.97 14.39 14.88 189,767 +0.09(+0.61%)
Feb 03, 2017 14.61 15.00 14.46 14.79 142,659 +0.43(+2.99%)
Feb 02, 2017 14.28 14.81 13.31 14.36 311,984 -0.62(-4.14%)
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.