Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proteon Thera Com ST (NQ: PRTO )

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 (%)
Oct 31, 2016 10.10 10.25 9.755 9.900 18,883 +0.03(+0.30%)
Oct 28, 2016 10.25 10.40 9.860 9.870 53,706 -0.31(-3.04%)
Oct 27, 2016 10.00 10.43 9.780 10.18 62,638 +0.23(+2.31%)
Oct 26, 2016 9.620 10.87 9.600 9.950 157,807 +0.45(+4.74%)
Oct 25, 2016 9.290 9.670 9.270 9.500 18,409 +0.14(+1.50%)
Oct 24, 2016 9.184 9.910 9.184 9.360 20,630 -0.02(-0.16%)
Oct 21, 2016 8.990 9.726 8.900 9.375 8,291 +0.01(+0.05%)
Oct 20, 2016 9.130 9.420 8.993 9.370 5,330 +0.27(+2.97%)
Oct 19, 2016 9.090 9.486 8.980 9.100 29,028 +0.10(+1.11%)
Oct 18, 2016 9.040 9.040 8.901 9.000 3,766 +0.10(+1.12%)
Oct 17, 2016 8.910 9.113 8.870 8.900 16,204 +0.05(+0.57%)
Oct 14, 2016 9.200 9.632 8.670 8.850 26,322 -0.24(-2.64%)
Oct 13, 2016 9.433 9.600 8.625 9.090 26,320 +0.10(+1.11%)
Oct 12, 2016 9.090 9.270 8.990 8.990 9,505 +0.06(+0.67%)
Oct 11, 2016 8.650 9.070 8.500 8.930 26,037 +0.00(+0.00%)
Oct 10, 2016 8.610 8.990 8.610 8.930 3,038 +0.28(+3.24%)
Oct 07, 2016 8.710 8.930 8.520 8.650 9,115 -0.15(-1.70%)
Oct 06, 2016 8.950 8.950 8.760 8.800 3,741 -0.15(-1.68%)
Oct 05, 2016 8.760 9.000 8.750 8.950 14,456 +0.35(+4.07%)
Oct 04, 2016 8.650 8.950 8.590 8.600 18,018 -0.01(-0.12%)
Oct 03, 2016 9.330 9.330 8.520 8.610 17,372 -0.72(-7.72%)
Sep 30, 2016 9.225 9.350 9.111 9.330 8,999 +0.19(+2.08%)
Sep 29, 2016 9.020 9.229 8.940 9.140 19,697 +0.19(+2.12%)
Sep 28, 2016 8.730 9.330 8.660 8.950 16,586 -0.08(-0.89%)
Sep 27, 2016 8.950 9.130 8.950 9.030 23,426 -0.04(-0.44%)
Sep 26, 2016 9.700 9.700 8.840 9.070 29,269 -0.59(-6.11%)
Sep 23, 2016 9.700 9.839 9.510 9.660 39,649 +0.21(+2.22%)
Sep 22, 2016 9.060 10.19 9.060 9.450 173,425 +0.70(+8.00%)
Sep 21, 2016 8.975 9.310 8.510 8.750 8,536 +0.32(+3.80%)
Sep 20, 2016 8.800 8.889 8.370 8.430 36,985 -0.33(-3.77%)
Sep 19, 2016 8.305 9.330 8.210 8.760 26,362 +0.46(+5.54%)
Sep 16, 2016 8.400 8.711 8.250 8.300 6,565 -0.14(-1.66%)
Sep 15, 2016 8.940 9.490 8.400 8.440 22,470 +0.14(+1.69%)
Sep 14, 2016 8.800 9.107 8.300 8.300 11,141 -0.47(-5.36%)
Sep 13, 2016 8.505 9.080 8.340 8.770 8,454 -0.23(-2.56%)
Sep 12, 2016 8.980 9.060 7.010 9.000 15,302 -0.08(-0.88%)
Sep 09, 2016 9.080 9.080 9.080 9.080 115 -0.34(-3.61%)
Sep 08, 2016 9.650 9.650 9.420 9.420 528 +0.17(+1.84%)
Sep 07, 2016 9.050 10.17 9.050 9.250 6,520 +0.11(+1.20%)
Sep 06, 2016 9.150 9.510 9.104 9.140 1,935 -0.04(-0.44%)
Sep 02, 2016 8.690 9.180 9.180 9.180 2,700 +0.42(+4.79%)
Sep 01, 2016 8.890 9.090 8.700 8.760 10,717 -0.06(-0.68%)
Aug 31, 2016 9.670 9.720 8.820 8.820 9,558 -0.90(-9.26%)
Aug 30, 2016 9.810 10.25 9.580 9.720 4,693 -0.16(-1.62%)
Aug 29, 2016 9.620 9.890 9.620 9.880 1,855 +0.28(+2.92%)
Aug 26, 2016 9.900 9.900 9.590 9.600 4,129 +0.09(+0.95%)
Aug 25, 2016 9.750 9.750 9.500 9.510 1,038 -0.44(-4.42%)
Aug 24, 2016 9.840 10.04 9.700 9.950 18,572 +0.29(+3.00%)
Aug 23, 2016 9.680 9.840 9.660 9.660 2,413 +0.02(+0.21%)
Aug 22, 2016 9.960 9.960 9.510 9.640 6,936 -0.39(-3.89%)
Aug 19, 2016 10.48 10.48 10.01 10.03 7,456 -0.48(-4.57%)
Aug 18, 2016 10.49 10.70 10.41 10.51 15,633 +0.10(+0.96%)
Aug 17, 2016 9.810 10.56 9.800 10.41 16,439 +0.71(+7.32%)
Aug 16, 2016 9.500 9.980 9.500 9.700 25,960 +0.19(+2.00%)
Aug 15, 2016 10.09 10.17 9.500 9.510 3,547 +0.07(+0.74%)
Aug 12, 2016 9.000 9.995 9.000 9.440 6,560 +0.46(+5.12%)
Aug 11, 2016 8.860 9.230 8.650 8.980 8,536 +0.68(+8.19%)
Aug 10, 2016 8.418 8.428 8.276 8.300 694 -0.05(-0.60%)
Aug 09, 2016 8.350 8.470 8.350 8.350 4,389 +0.10(+1.21%)
Aug 08, 2016 8.000 8.698 8.000 8.250 6,063 +0.23(+2.87%)
Aug 05, 2016 8.600 8.600 8.010 8.020 4,298 -0.35(-4.18%)
Aug 04, 2016 8.930 8.930 8.370 8.370 832 -0.06(-0.71%)
Aug 03, 2016 8.260 8.690 8.203 8.430 5,966 +0.37(+4.59%)
Aug 02, 2016 8.090 8.120 8.060 8.060 842 +0.01(+0.12%)
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.