Proteostasis Therapeutics Historical Data - PTI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Proteostasis Therapeutics Inc PTI NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.03 -1.57% 1.88 2.06 1.86 2.00 1.91 23:59:39
more quote information »

PTI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.962.061.851.921,931,777-0.08-4.08%
1 Month2.162.721.852.234,803,152-0.28-12.96%
3 Months0.85275.260.762.346,275,4771.03120.48%
6 Months0.90095.260.612.213,047,3380.9791108.68%
1 Year3.115.260.612.082,326,014-1.23-39.55%
3 Years11.0216.670.614.001,417,044-9.14-82.94%
5 Years8.0020.630.614.221,108,558-6.12-76.5%

PTI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 1.885 -0.04 -1.82% 2.00 2.07 1.86 2,567,139
Jan 21 2020 1.92 -0.05 -2.54% 2.00 2.05 1.91 1,888,921
Jan 17 2020 1.97 0.04 2.07% 1.97 2.00 1.90 1,950,751
Jan 16 2020 1.93 0.06 3.21% 1.90 2.01 1.87 1,796,711
Jan 15 2020 1.87 -0.07 -3.61% 1.96 2.00 1.85 2,090,724
Jan 14 2020 1.94 -0.10 -4.9% 2.04 2.0867 1.94 2,261,450
Jan 13 2020 2.04 0.15 7.94% 2.00 2.12 1.90 4,096,588
Jan 10 2020 1.89 -0.20 -9.57% 2.05 2.08 1.87 3,091,346
Jan 09 2020 2.09 -0.01 -0.48% 2.11 2.18 1.87 4,429,191
Jan 08 2020 2.10 -0.15 -6.67% 2.22 2.31 2.03 3,746,534
Jan 07 2020 2.25 -0.06 -2.6% 2.30 2.35 2.23 2,656,795
Jan 06 2020 2.31 0.00 0.0% 2.26 2.36 2.21 2,124,142
Jan 03 2020 2.31 0.13 5.96% 2.14 2.35 2.07 4,563,203
Jan 02 2020 2.18 -0.10 -4.22% 2.33 2.39 2.13 2,748,103
Dec 31 2019 2.276 0.16 7.36% 2.11 2.34 2.06 4,283,202
Dec 30 2019 2.12 -0.11 -4.93% 2.25 2.39 2.10 3,890,249
Dec 27 2019 2.23 -0.20 -8.23% 2.35 2.5302 2.06 9,494,173
Dec 26 2019 2.4301 0.17 7.52% 2.16 2.72 2.05 28,687,865
Dec 24 2019 2.2601 0.75 49.69% 1.73 2.35 1.65 31,436,050
Dec 23 2019 1.5099 0.26 21.18% 1.29 1.57 1.24 10,018,205
See More Historical Prices »


Your Recent History
NASDAQ
PTI
Proteostas..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.