Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 30, 2019 0.9000 0.9000 0.8400 0.8500 208,647 -0.04(-4.57%)
Sep 27, 2019 0.8926 0.9150 0.8528 0.8907 148,800 +0.00(+0.23%)
Sep 26, 2019 0.9335 1.010 0.8501 0.8887 582,636 -0.02(-2.48%)
Sep 25, 2019 0.9500 0.9700 0.9100 0.9113 176,155 -0.04(-4.66%)
Sep 24, 2019 0.9600 0.9850 0.9301 0.9558 307,127 -0.03(-2.88%)
Sep 23, 2019 0.9500 1.000 0.9500 0.9841 256,574 +0.01(+1.14%)
Sep 20, 2019 0.9600 1.000 0.9375 0.9730 335,400 +0.02(+1.85%)
Sep 19, 2019 0.9428 0.9699 0.9250 0.9553 174,095 +0.02(+1.63%)
Sep 18, 2019 0.9300 0.9700 0.9200 0.9400 206,499 +0.02(+2.17%)
Sep 17, 2019 1.020 1.050 0.9200 0.9200 488,058 -0.11(-10.68%)
Sep 16, 2019 0.9800 1.100 0.9700 1.030 511,963 +0.06(+6.19%)
Sep 13, 2019 0.9200 1.050 0.9111 0.9700 989,500 +0.06(+6.53%)
Sep 12, 2019 0.9119 0.9400 0.8950 0.9105 231,164 -0.01(-0.97%)
Sep 11, 2019 0.9508 0.9508 0.8901 0.9194 487,893 -0.01(-1.14%)
Sep 10, 2019 0.8400 0.9500 0.7900 0.9300 1,091,157 +0.11(+13.55%)
Sep 09, 2019 0.7748 0.8390 0.7600 0.8190 369,512 +0.06(+7.76%)
Sep 06, 2019 0.8200 0.8480 0.7600 0.7600 351,000 -0.06(-7.19%)
Sep 05, 2019 0.7695 0.8200 0.7402 0.8189 241,538 +0.05(+6.56%)
Sep 04, 2019 0.7593 0.7800 0.7493 0.7685 130,796 +0.01(+1.88%)
Sep 03, 2019 0.7550 0.7600 0.7300 0.7543 158,199 -0.01(-0.66%)
Aug 30, 2019 0.7285 0.7849 0.7112 0.7593 464,000 +0.02(+2.94%)
Aug 29, 2019 0.7110 0.7400 0.6850 0.7376 177,748 +0.03(+3.89%)
Aug 28, 2019 0.6600 0.7600 0.6500 0.7100 1,062,794 +0.04(+5.97%)
Aug 27, 2019 0.6800 0.7100 0.6500 0.6700 286,749 -0.01(-1.47%)
Aug 26, 2019 0.6800 0.7000 0.6700 0.6800 258,644 +0.00(+0.32%)
Aug 23, 2019 0.6863 0.7168 0.6700 0.6778 174,000 -0.02(-2.46%)
Aug 22, 2019 0.6926 0.7100 0.6700 0.6949 147,878 -0.00(-0.57%)
Aug 21, 2019 0.6552 0.7000 0.6500 0.6989 361,535 +0.04(+5.89%)
Aug 20, 2019 0.6700 0.6800 0.6600 0.6600 301,116 -0.01(-1.30%)
Aug 19, 2019 0.6611 0.6839 0.6400 0.6687 178,293 +0.01(+1.09%)
Aug 16, 2019 0.6457 0.6800 0.6302 0.6615 649,100 +0.03(+5.00%)
Aug 15, 2019 0.7090 0.7090 0.6152 0.6300 660,552 -0.05(-7.43%)
Aug 14, 2019 0.6100 0.7249 0.6100 0.6806 1,232,357 +0.00(+0.12%)
Aug 13, 2019 0.6800 0.7187 0.6510 0.6798 554,003 -0.01(-0.89%)
Aug 12, 2019 0.7000 0.7300 0.6712 0.6859 364,206 -0.02(-2.58%)
Aug 09, 2019 0.7300 0.7300 0.6911 0.7041 466,800 -0.02(-2.24%)
Aug 08, 2019 0.7428 0.7694 0.7100 0.7202 766,998 -0.07(-9.05%)
Aug 07, 2019 0.8279 0.8279 0.7327 0.7919 935,521 -0.01(-1.14%)
Aug 06, 2019 0.8000 0.8222 0.7801 0.8010 195,209 +0.02(+1.99%)
Aug 05, 2019 0.7780 0.8098 0.7615 0.7854 217,911 -0.02(-2.43%)
Aug 02, 2019 0.8400 0.8490 0.7950 0.8050 305,600 -0.03(-3.80%)
Aug 01, 2019 0.8236 0.8700 0.8200 0.8368 303,076 +0.01(+1.64%)
Jul 31, 2019 0.8900 0.8900 0.8200 0.8233 390,965 -0.04(-4.27%)
Jul 30, 2019 0.8300 0.8700 0.8000 0.8600 545,889 +0.06(+8.04%)
Jul 29, 2019 0.8600 0.8700 0.7827 0.7960 873,795 -0.06(-7.44%)
Jul 26, 2019 0.8802 0.8949 0.8600 0.8600 298,000 -0.01(-1.34%)
Jul 25, 2019 0.9252 0.9300 0.8717 0.8717 467,009 -0.04(-4.21%)
Jul 24, 2019 0.8900 0.9200 0.8800 0.9100 194,373 +0.01(+0.74%)
Jul 23, 2019 0.8612 0.9239 0.8600 0.9033 502,125 +0.02(+2.07%)
Jul 22, 2019 0.9009 0.9300 0.8600 0.8850 510,166 -0.02(-2.31%)
Jul 19, 2019 0.9533 0.9699 0.9020 0.9059 643,400 -0.04(-3.83%)
Jul 18, 2019 0.9899 0.9899 0.9407 0.9420 506,084 -0.03(-2.83%)
Jul 17, 2019 0.9800 0.9999 0.9600 0.9694 281,944 -0.01(-1.08%)
Jul 16, 2019 0.9883 1.010 0.9720 0.9800 268,794 -0.00(-0.24%)
Jul 15, 2019 1.000 1.020 0.9824 0.9824 304,949 -0.02(-1.76%)
Jul 12, 2019 1.010 1.030 0.9825 1.000 581,100 -0.01(-0.99%)
Jul 11, 2019 1.000 1.020 0.9800 1.010 768,392 +0.02(+2.02%)
Jul 10, 2019 0.9700 1.000 0.9700 0.9900 399,664 +0.00(+0.45%)
Jul 09, 2019 1.010 1.020 0.9800 0.9856 329,054 -0.03(-3.37%)
Jul 08, 2019 0.9900 1.020 0.9600 1.020 465,686 +0.03(+3.29%)
Jul 05, 2019 0.9600 0.9900 0.9600 0.9875 342,000 -0.01(-0.76%)
Jul 03, 2019 0.9700 0.9951 0.9500 0.9951 180,000 +0.03(+2.59%)
Jul 02, 2019 0.9787 0.9899 0.9405 0.9700 353,454 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.