Paratek Pharmaceuticals, Inc. - PRTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2023	2.23	2.23	2.23	2.23	2.23	0
September 28, 2023	2.23	2.23	2.23	2.23	2.23	0
September 27, 2023	2.23	2.23	2.23	2.23	2.23	0
September 26, 2023	2.23	2.23	2.23	2.23	2.23	0
September 25, 2023	2.23	2.23	2.23	2.23	2.23	0
September 22, 2023	2.23	2.23	2.23	2.23	2.23	0
September 21, 2023	2.23	2.23	2.23	2.23	2.23	0
September 20, 2023	2.19	2.23	2.23	2.24	2.19	4.76M
September 19, 2023	2.19	2.19	2.19	2.2	2.18	5.14M
September 18, 2023	2.19	2.19	2.19	2.21	2.18	3.32M
September 15, 2023	2.2	2.18	2.18	2.2	2.18	700,467
September 14, 2023	2.21	2.19	2.19	2.21	2.19	230,353
September 13, 2023	2.21	2.2	2.2	2.22	2.2	1.37M
September 12, 2023	2.21	2.21	2.21	2.22	2.21	248,557
September 11, 2023	2.22	2.21	2.21	2.23	2.21	345,668
September 08, 2023	2.21	2.22	2.22	2.22	2.21	122,174
September 07, 2023	2.2	2.22	2.22	2.22	2.2	391,731
September 06, 2023	2.22	2.2	2.2	2.22	2.2	149,854
September 05, 2023	2.2	2.22	2.22	2.22	2.19	591,739
September 01, 2023	2.21	2.19	2.19	2.23	2.19	250,382
August 31, 2023	2.2	2.21	2.21	2.22	2.19	535,969
August 30, 2023	2.19	2.2	2.2	2.23	2.19	260,187
August 29, 2023	2.19	2.21	2.21	2.21	2.19	322,274
August 28, 2023	2.19	2.19	2.19	2.21	2.18	231,192
August 25, 2023	2.2	2.2	2.2	2.21	2.19	232,385
August 24, 2023	2.19	2.2	2.2	2.21	2.18	452,820
August 23, 2023	2.18	2.18	2.18	2.19	2.18	93,835
August 22, 2023	2.18	2.18	2.18	2.19	2.18	412,482
August 21, 2023	2.2	2.17	2.17	2.21	2.17	310,124
August 18, 2023	2.18	2.21	2.21	2.21	2.18	435,545
August 17, 2023	2.19	2.19	2.19	2.21	2.18	543,572
August 16, 2023	2.18	2.18	2.18	2.19	2.18	130,575
August 15, 2023	2.18	2.19	2.19	2.19	2.18	186,979
August 14, 2023	2.18	2.18	2.18	2.19	2.18	229,951
August 11, 2023	2.19	2.18	2.18	2.19	2.18	627,630
August 10, 2023	2.19	2.2	2.2	2.2	2.19	102,984
August 09, 2023	2.2	2.19	2.19	2.22	2.19	400,047
August 08, 2023	2.19	2.19	2.19	2.2	2.19	169,591
August 07, 2023	2.21	2.2	2.2	2.22	2.2	272,243
August 04, 2023	2.21	2.22	2.22	2.23	2.2	441,668
August 03, 2023	2.2	2.2	2.2	2.23	2.2	709,162
August 02, 2023	2.19	2.22	2.22	2.23	2.19	368,873
August 01, 2023	2.19	2.21	2.21	2.24	2.18	534,692
July 31, 2023	2.18	2.2	2.2	2.21	2.17	1.38M
July 28, 2023	2.19	2.19	2.19	2.2	2.18	251,806
July 27, 2023	2.18	2.19	2.19	2.21	2.18	518,773
July 26, 2023	2.18	2.18	2.18	2.19	2.17	202,379
July 25, 2023	2.18	2.18	2.18	2.19	2.18	111,491
July 24, 2023	2.18	2.18	2.18	2.19	2.18	77,401
July 21, 2023	2.19	2.19	2.19	2.19	2.18	565,451
July 20, 2023	2.19	2.19	2.19	2.2	2.18	508,019
July 19, 2023	2.19	2.19	2.19	2.2	2.19	219,292
July 18, 2023	2.19	2.19	2.19	2.2	2.18	375,192
July 17, 2023	2.2	2.19	2.19	2.21	2.18	661,984
July 14, 2023	2.2	2.2	2.2	2.21	2.19	205,280
July 13, 2023	2.19	2.2	2.2	2.21	2.19	217,956
July 12, 2023	2.2	2.2	2.2	2.21	2.19	386,380
July 11, 2023	2.19	2.19	2.19	2.19	2.18	229,477
July 10, 2023	2.2	2.18	2.18	2.21	2.18	268,560
July 07, 2023	2.2	2.19	2.19	2.21	2.18	510,566

Paratek Pharmaceuticals, Inc. (PRTK) NASDAQ