Historical Data for Proteostasis Therapeutics Inc. (PTI)

$ 0.6778   -0.0171 (-2.46%) Volume: 174.02k 4:00 PM EDT Aug 23, 2019
After Hours:  $ 0.7168   0.039 (+5.75%) Volume: 210 7:35 PM EDT Aug 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 0.6863 0.7168 0.67 0.6778 174.02k -0.0171 -2.46% 0.6778 120.57k 797
08/22/19 0.6926 0.71 0.67 0.6949 147.88k -0.004 -0.57% 0.6949 101.52k 629
08/21/19 0.6552 0.70 0.65 0.6989 361.54k 0.0416 6.33% 0.6989 245.87k 1,191
08/20/19 0.6695 0.681 0.6558 0.6573 301.12k -0.0114 -1.70% 0.6573 202.35k 870
08/19/19 0.6611 0.6839 0.64 0.6687 178.29k 0.0072 1.09% 0.6687 117.22k 822
08/16/19 0.6457 0.68 0.6302 0.6615 649.1k 0.0315 5.00% 0.6615 429.03k 1,758
08/15/19 0.709 0.709 0.6152 0.63 660.55k -0.0506 -7.43% 0.63 431.94k 1,491
08/14/19 0.61 0.7249 0.61 0.6806 1.23m 0.0008 0.12% 0.6806 836.2k 1,970
08/13/19 0.68 0.718733 0.651 0.6798 554k -0.0061 -0.89% 0.6798 373.44k 1,320
08/12/19 0.70 0.73 0.6712 0.6859 364.21k -0.0182 -2.58% 0.6859 251.92k 875
08/09/19 0.73 0.73 0.6911 0.7041 466.82k -0.0161 -2.24% 0.7041 329.81k 1,346
08/08/19 0.7428 0.769434 0.71 0.7202 767k -0.0717 -9.05% 0.7202 556.76k 1,621
08/07/19 0.8279 0.8279 0.7327 0.7919 935.52k -0.0091 -1.14% 0.7919 716.3k 1,993
08/06/19 0.80 0.822201 0.7801 0.801 195.21k 0.0156 1.99% 0.801 155.16k 798
08/05/19 0.778 0.8098 0.7615 0.7854 218.21k -0.0196 -2.43% 0.7854 170.71k 700
08/02/19 0.84 0.849 0.795 0.805 305.64k -0.0318 -3.80% 0.805 247.01k 1,045
08/01/19 0.8236 0.87 0.82 0.8368 303.08k 0.0135 1.64% 0.8368 255.65k 1,503
07/31/19 0.89 0.89 0.82 0.8233 390.97k -0.0367 -4.27% 0.8233 330.6k 1,397
07/30/19 0.827 0.87 0.8001 0.86 545.89k 0.064 8.04% 0.86 458.19k 2,258
07/29/19 0.86 0.87 0.7827 0.796 873.8k -0.064 -7.44% 0.796 713.13k 1,899
07/26/19 0.8802 0.8949 0.86 0.86 298k -0.0117 -1.34% 0.86 257.54k 950
07/25/19 0.9252 0.93 0.8717 0.8717 467.01k -0.0383 -4.21% 0.8717 417.79k 1,285