Historical Data for Proteostasis Therapeutics Inc. (PTI)

$ 1.44   0.06 (+4.35%) Volume: 1.88m 4:00 PM EDT 4-Jun-2020
After Hours:  $ 1.48   0.04 (+2.78%) Volume: 22.5k 6:51 PM EDT 4-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/04/20 1.37 1.55 1.36 1.44 1.86m 0.06 4.35% 1.44 2.72m 4,375
06/03/20 1.39 1.43 1.35 1.38 611.65k -0.04 -2.82% 1.38 849.89k 1,714
06/02/20 1.42 1.436 1.33 1.42 1.12m 0.00 0.00% 1.42 1.54m 3,200
06/01/20 1.56 1.5629 1.3991 1.42 3.33m 0.11 8.40% 1.42 4.85m 7,326
05/29/20 1.32 1.41 1.17 1.31 2.56m 0.01 0.77% 1.31 3.26m 4,904
05/28/20 1.47 1.52 1.25 1.30 3.58m -0.17 -11.56% 1.30 4.9m 7,646
05/27/20 1.60 1.61 1.47 1.47 2.13m -0.13 -8.12% 1.47 3.24m 3,950
05/26/20 1.68 1.69 1.60 1.60 1.03m -0.03 -1.84% 1.60 1.67m 2,535
05/22/20 1.67 1.70 1.61 1.63 720.04k -0.04 -2.40% 1.63 1.18m 2,413
05/21/20 1.79 1.79 1.64 1.67 728.42k -0.10 -5.65% 1.67 1.23m 2,158
05/20/20 1.68 1.84 1.6426 1.77 1.26m 0.12 7.27% 1.77 2.2m 4,168
05/19/20 1.61 1.74 1.61 1.65 873.62k -0.02 -1.20% 1.65 1.45m 2,817
05/18/20 1.82 1.83 1.65 1.67 1.76m -0.08 -4.57% 1.67 3.06m 4,876
05/15/20 1.63 1.795 1.5752 1.75 724.33k 0.11 6.71% 1.75 1.23m 2,205
05/14/20 1.69 1.69 1.57 1.64 529.48k -0.09 -5.20% 1.64 863.01k 1,401
05/13/20 1.83 1.85 1.58 1.73 1.3m -0.08 -4.42% 1.73 2.19m 3,027
05/12/20 1.87 1.95 1.7502 1.81 1.59m 0.05 2.84% 1.81 2.96m 4,006
05/11/20 1.58 1.87 1.55 1.76 2.26m 0.19 12.10% 1.76 4m 5,190
05/08/20 1.56 1.6299 1.52 1.57 457.64k 0.04 2.61% 1.57 722.42k 1,459
05/07/20 1.60 1.64 1.52 1.53 571.91k -0.06 -3.77% 1.53 901.76k 1,833
05/06/20 1.49 1.60 1.49 1.59 613.65k 0.12 8.16% 1.59 953.35k 1,904
05/05/20 1.50 1.6601 1.44 1.47 875.54k 0.01 0.68% 1.47 1.35m 2,503
05/04/20 1.44 1.57 1.42 1.46 509.71k -0.07 -4.58% 1.46 745.35k 1,911