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 (%)
May 29, 2020 1.320 1.410 1.170 1.310 2,560,300 +0.01(+0.77%)
May 28, 2020 1.470 1.520 1.250 1.300 3,576,326 -0.17(-11.56%)
May 27, 2020 1.600 1.610 1.470 1.470 2,128,888 -0.13(-8.13%)
May 26, 2020 1.680 1.690 1.600 1.600 1,027,885 -0.03(-1.84%)
May 22, 2020 1.670 1.700 1.610 1.630 720,000 -0.04(-2.40%)
May 21, 2020 1.790 1.790 1.640 1.670 728,416 -0.10(-5.65%)
May 20, 2020 1.680 1.840 1.640 1.770 1,255,215 +0.12(+7.27%)
May 19, 2020 1.610 1.740 1.610 1.650 872,941 -0.02(-1.20%)
May 18, 2020 1.820 1.830 1.650 1.670 1,757,299 -0.08(-4.57%)
May 15, 2020 1.630 1.795 1.575 1.750 724,300 +0.11(+6.71%)
May 14, 2020 1.690 1.690 1.570 1.640 529,284 -0.09(-5.20%)
May 13, 2020 1.830 1.850 1.580 1.730 1,299,412 -0.08(-4.42%)
May 12, 2020 1.870 1.950 1.750 1.810 1,584,805 +0.05(+2.84%)
May 11, 2020 1.580 1.870 1.550 1.760 2,257,469 +0.19(+12.10%)
May 08, 2020 1.560 1.630 1.520 1.570 457,600 +0.04(+2.61%)
May 07, 2020 1.600 1.640 1.520 1.530 571,910 -0.06(-3.77%)
May 06, 2020 1.490 1.600 1.490 1.590 613,647 +0.12(+8.16%)
May 05, 2020 1.500 1.660 1.440 1.470 875,541 +0.01(+0.68%)
May 04, 2020 1.440 1.570 1.420 1.460 509,711 -0.07(-4.58%)
May 01, 2020 1.610 1.650 1.410 1.530 1,041,100 -0.11(-6.71%)
Apr 30, 2020 1.680 1.700 1.550 1.640 590,320 -0.05(-2.96%)
Apr 29, 2020 1.800 1.870 1.520 1.690 2,564,037 +0.02(+1.20%)
Apr 28, 2020 1.340 1.680 1.330 1.670 1,969,530 +0.37(+28.46%)
Apr 27, 2020 1.320 1.400 1.250 1.300 552,110 -0.01(-0.76%)
Apr 24, 2020 1.330 1.340 1.250 1.310 348,200 +0.01(+0.77%)
Apr 23, 2020 1.330 1.390 1.220 1.300 429,438 +0.00(+0.00%)
Apr 22, 2020 1.380 1.420 1.300 1.300 372,203 -0.06(-4.41%)
Apr 21, 2020 1.400 1.450 1.270 1.360 534,359 -0.07(-4.90%)
Apr 20, 2020 1.380 1.520 1.380 1.430 487,136 +0.00(+0.00%)
Apr 17, 2020 1.490 1.510 1.410 1.430 412,100 -0.01(-0.69%)
Apr 16, 2020 1.540 1.540 1.370 1.440 602,558 -0.05(-3.36%)
Apr 15, 2020 1.390 1.550 1.320 1.490 822,457 +0.09(+6.43%)
Apr 14, 2020 1.380 1.440 1.340 1.400 692,561 +0.08(+6.06%)
Apr 13, 2020 1.190 1.530 1.190 1.320 1,400,865 +0.10(+8.20%)
Apr 09, 2020 1.150 1.230 1.150 1.220 426,500 +0.08(+7.02%)
Apr 08, 2020 1.110 1.200 1.100 1.140 409,329 +0.03(+2.70%)
Apr 07, 2020 1.170 1.190 1.100 1.110 562,822 -0.05(-4.31%)
Apr 06, 2020 1.140 1.230 1.130 1.160 598,508 +0.03(+2.65%)
Apr 03, 2020 1.050 1.140 1.040 1.130 441,400 +0.09(+8.65%)
Apr 02, 2020 1.090 1.130 1.030 1.040 416,643 -0.05(-4.59%)
Apr 01, 2020 1.100 1.140 1.040 1.090 560,837 -0.05(-4.39%)
Mar 31, 2020 1.210 1.260 1.120 1.140 702,739 -0.08(-6.56%)
Mar 30, 2020 1.290 1.300 1.200 1.220 490,062 -0.06(-4.69%)
Mar 27, 2020 1.250 1.310 1.120 1.280 372,100 +0.03(+2.40%)
Mar 26, 2020 1.370 1.400 1.210 1.250 842,361 -0.08(-6.02%)
Mar 25, 2020 1.280 1.460 1.210 1.330 1,124,638 +0.08(+6.40%)
Mar 24, 2020 1.200 1.320 1.140 1.250 786,878 +0.10(+8.70%)
Mar 23, 2020 1.210 1.290 1.030 1.150 769,728 -0.17(-12.88%)
Mar 20, 2020 1.390 1.407 1.170 1.320 980,800 -0.07(-5.04%)
Mar 19, 2020 1.350 1.420 1.300 1.390 1,256,836 +0.11(+8.59%)
Mar 18, 2020 1.150 1.510 1.100 1.280 3,270,563 +0.18(+16.36%)
Mar 17, 2020 0.9200 1.150 0.8800 1.100 1,158,825 +0.21(+23.87%)
Mar 16, 2020 0.8700 0.9600 0.8700 0.8880 1,247,296 -0.09(-9.39%)
Mar 13, 2020 1.100 1.100 0.9500 0.9800 1,676,600 -0.02(-2.00%)
Mar 12, 2020 1.020 1.100 1.000 1.000 1,325,913 -0.16(-13.79%)
Mar 11, 2020 1.310 1.350 1.160 1.160 1,314,476 -0.18(-13.43%)
Mar 10, 2020 1.510 1.550 1.250 1.340 1,054,468 -0.01(-0.74%)
Mar 09, 2020 1.410 1.450 1.340 1.350 1,356,490 -0.19(-12.34%)
Mar 06, 2020 1.610 1.610 1.500 1.540 751,400 -0.05(-3.14%)
Mar 05, 2020 1.630 1.680 1.570 1.590 715,242 -0.04(-2.45%)
Mar 04, 2020 1.690 1.740 1.620 1.630 829,255 -0.03(-1.81%)
Mar 03, 2020 1.630 1.730 1.570 1.660 1,119,024 +0.09(+5.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.