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, 2020 1.110 1.150 1.070 1.100 260,411 -0.01(-0.90%)
Sep 29, 2020 1.090 1.130 1.070 1.110 321,845 +0.03(+2.78%)
Sep 28, 2020 1.140 1.150 1.080 1.080 263,564 -0.04(-3.57%)
Sep 25, 2020 1.020 1.130 1.020 1.120 405,700 +0.08(+7.69%)
Sep 24, 2020 1.100 1.100 0.9600 1.040 762,370 -0.03(-2.80%)
Sep 23, 2020 1.150 1.170 1.040 1.070 644,648 -0.08(-6.96%)
Sep 22, 2020 1.220 1.230 1.130 1.150 525,470 -0.07(-5.74%)
Sep 21, 2020 1.280 1.280 1.210 1.220 406,061 -0.05(-3.94%)
Sep 18, 2020 1.270 1.310 1.240 1.270 445,400 +0.01(+0.79%)
Sep 17, 2020 1.280 1.300 1.260 1.260 269,412 -0.03(-2.33%)
Sep 16, 2020 1.280 1.330 1.280 1.290 395,058 +0.00(+0.00%)
Sep 15, 2020 1.240 1.300 1.230 1.290 280,681 +0.04(+3.20%)
Sep 14, 2020 1.300 1.300 1.210 1.250 847,051 -0.04(-3.10%)
Sep 11, 2020 1.310 1.320 1.270 1.290 366,300 -0.02(-1.53%)
Sep 10, 2020 1.330 1.330 1.290 1.310 365,446 -0.01(-0.76%)
Sep 09, 2020 1.300 1.340 1.290 1.320 296,294 +0.01(+0.76%)
Sep 08, 2020 1.270 1.330 1.250 1.310 361,077 -0.01(-0.76%)
Sep 04, 2020 1.280 1.330 1.200 1.320 751,400 +0.04(+3.13%)
Sep 03, 2020 1.320 1.340 1.250 1.280 447,109 -0.04(-3.03%)
Sep 02, 2020 1.320 1.340 1.270 1.320 608,762 -0.01(-0.75%)
Sep 01, 2020 1.350 1.360 1.270 1.330 712,230 -0.02(-1.48%)
Aug 31, 2020 1.350 1.360 1.270 1.350 727,718 +0.00(+0.00%)
Aug 28, 2020 1.360 1.370 1.290 1.350 955,300 -0.03(-2.17%)
Aug 27, 2020 1.380 1.380 1.310 1.380 772,327 +0.00(+0.00%)
Aug 26, 2020 1.350 1.380 1.300 1.380 1,137,624 +0.00(+0.00%)
Aug 25, 2020 1.290 1.390 1.030 1.380 4,858,106 +0.02(+1.47%)
Aug 24, 2020 1.580 1.600 1.320 1.360 5,099,213 +0.06(+4.62%)
Aug 21, 2020 1.320 1.328 1.280 1.300 691,700 -0.03(-2.26%)
Aug 20, 2020 1.330 1.350 1.310 1.330 431,285 -0.02(-1.48%)
Aug 19, 2020 1.360 1.370 1.330 1.350 330,760 -0.01(-0.74%)
Aug 18, 2020 1.410 1.410 1.345 1.360 362,105 -0.04(-2.86%)
Aug 17, 2020 1.340 1.400 1.340 1.400 521,570 +0.04(+2.94%)
Aug 14, 2020 1.380 1.388 1.330 1.360 376,200 -0.02(-1.45%)
Aug 13, 2020 1.350 1.390 1.330 1.380 515,800 +0.03(+2.22%)
Aug 12, 2020 1.370 1.390 1.330 1.350 637,603 +0.03(+2.27%)
Aug 11, 2020 1.410 1.430 1.310 1.320 1,278,278 -0.09(-6.38%)
Aug 10, 2020 1.390 1.450 1.350 1.410 774,258 +0.04(+2.92%)
Aug 07, 2020 1.390 1.470 1.340 1.370 1,893,000 -0.12(-8.05%)
Aug 06, 2020 1.590 1.590 1.480 1.490 1,335,791 -0.15(-9.15%)
Aug 05, 2020 1.790 1.800 1.620 1.640 1,463,927 -0.12(-6.82%)
Aug 04, 2020 1.490 1.840 1.450 1.760 3,807,053 +0.27(+18.12%)
Aug 03, 2020 1.460 1.500 1.440 1.490 649,903 +0.02(+1.36%)
Jul 31, 2020 1.430 1.480 1.400 1.470 506,000 +0.02(+1.38%)
Jul 30, 2020 1.420 1.450 1.390 1.450 391,047 +0.03(+2.11%)
Jul 29, 2020 1.420 1.450 1.360 1.420 653,973 +0.00(+0.00%)
Jul 28, 2020 1.410 1.460 1.370 1.420 686,869 -0.01(-0.70%)
Jul 27, 2020 1.410 1.440 1.370 1.430 638,330 +0.02(+1.42%)
Jul 24, 2020 1.360 1.420 1.310 1.410 754,200 +0.07(+5.22%)
Jul 23, 2020 1.430 1.450 1.330 1.340 1,563,203 -0.09(-6.29%)
Jul 22, 2020 1.430 1.480 1.410 1.430 749,600 -0.03(-2.05%)
Jul 21, 2020 1.510 1.510 1.410 1.460 1,413,206 -0.05(-3.31%)
Jul 20, 2020 1.560 1.570 1.430 1.510 1,644,448 +0.01(+0.67%)
Jul 17, 2020 1.420 1.530 1.383 1.500 1,719,000 +0.09(+6.38%)
Jul 16, 2020 1.340 1.440 1.280 1.410 1,244,751 +0.08(+6.02%)
Jul 15, 2020 1.290 1.350 1.260 1.330 850,471 +0.06(+4.72%)
Jul 14, 2020 1.290 1.310 1.260 1.270 630,474 -0.02(-1.55%)
Jul 13, 2020 1.350 1.360 1.270 1.290 1,092,630 -0.04(-3.01%)
Jul 10, 2020 1.340 1.380 1.315 1.330 678,800 -0.01(-0.75%)
Jul 09, 2020 1.380 1.420 1.330 1.340 842,563 -0.05(-3.60%)
Jul 08, 2020 1.370 1.390 1.340 1.390 530,420 +0.03(+2.21%)
Jul 07, 2020 1.340 1.420 1.320 1.360 673,464 +0.02(+1.49%)
Jul 06, 2020 1.370 1.380 1.340 1.340 800,629 -0.03(-2.19%)
Jul 02, 2020 1.380 1.420 1.330 1.370 848,400 -0.01(-0.72%)
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.