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, 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%)
Jul 01, 2020 1.360 1.400 1.340 1.380 539,566 +0.01(+0.73%)
Jun 30, 2020 1.390 1.410 1.320 1.370 861,878 -0.02(-1.44%)
Jun 29, 2020 1.440 1.470 1.360 1.390 1,163,068 -0.02(-1.42%)
Jun 26, 2020 1.490 1.490 1.370 1.410 1,034,600 -0.05(-3.42%)
Jun 25, 2020 1.440 1.550 1.440 1.460 1,174,676 -0.03(-2.01%)
Jun 24, 2020 1.500 1.540 1.440 1.490 1,020,599 -0.02(-1.32%)
Jun 23, 2020 1.490 1.530 1.470 1.510 919,618 +0.02(+1.34%)
Jun 22, 2020 1.500 1.530 1.450 1.490 558,972 -0.01(-0.67%)
Jun 19, 2020 1.510 1.570 1.480 1.500 948,800 +0.00(+0.00%)
Jun 18, 2020 1.440 1.520 1.440 1.500 646,419 +0.06(+4.17%)
Jun 17, 2020 1.460 1.500 1.420 1.440 452,043 -0.03(-2.04%)
Jun 16, 2020 1.510 1.510 1.420 1.470 603,711 +0.03(+2.08%)
Jun 15, 2020 1.400 1.520 1.360 1.440 799,647 +0.02(+1.41%)
Jun 12, 2020 1.450 1.490 1.380 1.420 492,300 +0.03(+2.16%)
Jun 11, 2020 1.440 1.490 1.370 1.390 1,139,334 -0.11(-7.33%)
Jun 10, 2020 1.510 1.520 1.400 1.500 1,132,147 -0.01(-0.66%)
Jun 09, 2020 1.510 1.530 1.440 1.510 1,114,060 -0.04(-2.58%)
Jun 08, 2020 1.590 1.590 1.480 1.550 1,177,436 +0.04(+2.65%)
Jun 05, 2020 1.530 1.570 1.460 1.510 1,469,100 +0.07(+4.86%)
Jun 04, 2020 1.370 1.550 1.360 1.440 1,880,512 +0.06(+4.35%)
Jun 03, 2020 1.390 1.430 1.350 1.380 609,100 -0.04(-2.82%)
Jun 02, 2020 1.420 1.440 1.330 1.420 1,121,697 +0.00(+0.00%)
Jun 01, 2020 1.560 1.560 1.400 1.420 3,326,553 +0.11(+8.40%)
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%)
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.