Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
Jul 01, 2019 1.020 1.020 0.9400 0.9700 755,907 -0.01(-0.60%)
Jun 28, 2019 0.9400 0.9949 0.9301 0.9759 3,722,400 +0.04(+3.82%)
Jun 27, 2019 0.9800 1.000 0.9300 0.9400 1,630,885 -0.05(-5.05%)
Jun 26, 2019 1.030 1.040 0.9700 0.9900 928,229 -0.03(-2.94%)
Jun 25, 2019 1.050 1.060 1.010 1.020 463,024 -0.02(-1.92%)
Jun 24, 2019 1.060 1.070 1.020 1.040 392,118 -0.03(-2.80%)
Jun 21, 2019 1.040 1.070 1.010 1.070 805,100 +0.02(+1.90%)
Jun 20, 2019 1.070 1.080 1.030 1.050 284,650 -0.01(-0.94%)
Jun 19, 2019 1.060 1.070 1.020 1.060 481,813 +0.01(+0.95%)
Jun 18, 2019 1.070 1.090 1.020 1.050 743,669 +0.01(+0.96%)
Jun 17, 2019 1.010 1.060 0.9900 1.040 699,745 +0.04(+4.00%)
Jun 14, 2019 1.000 1.010 0.9701 1.000 379,400 -0.01(-0.99%)
Jun 13, 2019 0.9700 1.010 0.9500 1.010 697,315 +0.05(+5.64%)
Jun 12, 2019 0.9758 0.9758 0.9305 0.9561 607,473 -0.02(-2.16%)
Jun 11, 2019 1.010 1.020 0.9616 0.9772 827,786 -0.03(-3.25%)
Jun 10, 2019 1.000 1.040 0.9600 1.010 774,147 +0.01(+1.00%)
Jun 07, 2019 0.9800 1.010 0.9101 1.000 1,598,700 +0.03(+3.49%)
Jun 06, 2019 1.000 1.035 0.9500 0.9663 2,075,952 -0.03(-3.37%)
Jun 05, 2019 1.100 1.100 1.000 1.000 1,965,918 -0.12(-10.71%)
Jun 04, 2019 1.240 1.280 1.050 1.120 16,411,456 +0.05(+4.67%)
Jun 03, 2019 1.010 1.070 0.9900 1.070 974,694 +0.09(+8.95%)
May 31, 2019 1.000 1.010 0.9402 0.9821 1,373,800 -0.04(-3.72%)
May 30, 2019 1.010 1.050 1.000 1.020 380,774 +0.01(+0.99%)
May 29, 2019 1.000 1.030 0.9900 1.010 576,751 -0.01(-0.98%)
May 28, 2019 1.010 1.050 0.9900 1.020 631,531 +0.00(+0.00%)
May 24, 2019 1.020 1.060 1.000 1.020 734,700 +0.02(+2.00%)
May 23, 2019 1.060 1.080 0.9700 1.000 1,895,564 -0.07(-6.54%)
May 22, 2019 1.150 1.170 1.060 1.070 1,409,440 -0.07(-6.14%)
May 21, 2019 1.140 1.180 1.100 1.140 764,368 -0.01(-0.87%)
May 20, 2019 1.110 1.160 1.060 1.150 1,059,704 +0.02(+1.77%)
May 17, 2019 1.140 1.160 1.110 1.130 689,500 -0.01(-0.88%)
May 16, 2019 1.140 1.180 1.110 1.140 529,278 +0.00(+0.00%)
May 15, 2019 1.080 1.140 1.050 1.140 1,142,767 +0.06(+5.56%)
May 14, 2019 1.060 1.100 1.040 1.080 610,378 +0.03(+2.86%)
May 13, 2019 1.080 1.110 1.020 1.050 1,087,314 -0.04(-3.67%)
May 10, 2019 1.130 1.160 1.090 1.090 991,900 -0.03(-2.68%)
May 09, 2019 1.100 1.230 1.080 1.120 4,309,858 +0.06(+5.66%)
May 08, 2019 1.030 1.100 1.020 1.060 704,315 +0.02(+1.92%)
May 07, 2019 1.060 1.080 1.030 1.040 705,061 -0.02(-1.89%)
May 06, 2019 1.050 1.080 1.030 1.060 666,845 -0.02(-1.85%)
May 03, 2019 1.010 1.080 1.010 1.080 914,900 +0.07(+6.93%)
May 02, 2019 1.060 1.070 1.000 1.010 1,228,720 -0.06(-5.61%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.