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, 2019 0.2600 0.2600 0.2200 0.2500 372,220 -0.01(-3.44%)
Oct 30, 2019 0.2515 0.2600 0.2515 0.2589 63,316 +0.01(+2.53%)
Oct 29, 2019 0.2591 0.2659 0.2515 0.2525 110,305 -0.01(-2.73%)
Oct 28, 2019 0.2640 0.2660 0.2536 0.2596 108,720 +0.00(+1.72%)
Oct 25, 2019 0.2589 0.2663 0.2534 0.2552 124,800 +0.01(+2.08%)
Oct 24, 2019 0.2700 0.2800 0.2500 0.2500 285,298 -0.02(-6.44%)
Oct 23, 2019 0.2770 0.2800 0.2660 0.2672 86,252 -0.00(-1.51%)
Oct 22, 2019 0.2701 0.2840 0.2701 0.2713 56,283 -0.01(-2.27%)
Oct 21, 2019 0.2900 0.2920 0.2662 0.2776 113,014 -0.00(-0.86%)
Oct 18, 2019 0.2788 0.2896 0.2643 0.2800 120,300 +0.01(+2.83%)
Oct 17, 2019 0.2800 0.2800 0.2550 0.2723 61,810 -0.00(-0.98%)
Oct 16, 2019 0.2500 0.2759 0.2450 0.2750 236,823 +0.02(+5.81%)
Oct 15, 2019 0.2600 0.2640 0.2520 0.2599 155,061 +0.00(+0.50%)
Oct 14, 2019 0.2600 0.2650 0.2420 0.2586 447,157 +0.00(+1.93%)
Oct 11, 2019 0.2784 0.2794 0.2500 0.2537 343,100 -0.02(-6.04%)
Oct 10, 2019 0.2800 0.2900 0.2600 0.2700 212,703 -0.01(-3.57%)
Oct 09, 2019 0.2600 0.2900 0.2600 0.2800 449,654 +0.01(+4.87%)
Oct 08, 2019 0.2900 0.2930 0.2600 0.2670 235,674 -0.01(-4.64%)
Oct 07, 2019 0.2700 0.3000 0.2600 0.2800 684,452 +0.02(+7.69%)
Oct 04, 2019 0.2600 0.2690 0.2560 0.2600 88,800 +0.01(+1.96%)
Oct 03, 2019 0.2700 0.2800 0.2550 0.2550 168,393 -0.01(-2.04%)
Oct 02, 2019 0.2650 0.2764 0.2600 0.2603 153,943 +0.00(+0.12%)
Oct 01, 2019 0.2600 0.2650 0.2600 0.2600 147,694 +0.00(+0.00%)
Sep 30, 2019 0.2510 0.2697 0.2450 0.2600 525,244 +0.01(+4.00%)
Sep 27, 2019 0.2800 0.2849 0.2400 0.2500 739,400 -0.03(-10.94%)
Sep 26, 2019 0.2899 0.3000 0.2750 0.2807 500,497 -0.02(-8.12%)
Sep 25, 2019 0.3301 0.3488 0.2900 0.3055 1,269,758 -0.05(-14.93%)
Sep 24, 2019 0.4238 0.4588 0.3530 0.3591 5,503,434 +0.03(+8.16%)
Sep 23, 2019 0.3490 0.3590 0.3200 0.3320 1,881,799 -0.02(-6.56%)
Sep 20, 2019 0.3680 0.3680 0.3320 0.3553 177,500 -0.01(-3.69%)
Sep 19, 2019 0.3620 0.3700 0.3500 0.3689 151,383 +0.00(+0.22%)
Sep 18, 2019 0.3700 0.3883 0.3450 0.3681 155,824 -0.00(-1.02%)
Sep 17, 2019 0.3810 0.3971 0.3687 0.3719 157,441 -0.00(-0.96%)
Sep 16, 2019 0.3625 0.4000 0.3606 0.3755 402,611 +0.01(+2.79%)
Sep 13, 2019 0.3624 0.3800 0.3579 0.3653 194,700 -0.00(-1.27%)
Sep 12, 2019 0.3700 0.3800 0.3500 0.3700 154,590 +0.00(+0.05%)
Sep 11, 2019 0.3500 0.3900 0.3500 0.3698 389,019 -0.00(-0.05%)
Sep 10, 2019 0.3600 0.3800 0.3400 0.3700 660,560 +0.00(+0.00%)
Sep 09, 2019 0.3400 0.3800 0.3300 0.3700 645,245 +0.03(+7.28%)
Sep 06, 2019 0.3300 0.3500 0.3211 0.3449 362,500 +0.01(+2.92%)
Sep 05, 2019 0.3454 0.3454 0.3301 0.3351 138,885 +0.01(+1.55%)
Sep 04, 2019 0.3200 0.3400 0.3200 0.3300 196,333 +0.02(+5.94%)
Sep 03, 2019 0.3100 0.3349 0.3100 0.3115 277,511 -0.01(-2.63%)
Aug 30, 2019 0.3069 0.3295 0.3011 0.3199 393,400 +0.01(+4.61%)
Aug 29, 2019 0.3120 0.3200 0.3021 0.3058 90,430 -0.02(-5.06%)
Aug 28, 2019 0.3111 0.3285 0.3004 0.3221 88,759 +0.01(+4.51%)
Aug 27, 2019 0.2956 0.3101 0.2956 0.3082 73,179 +0.01(+2.73%)
Aug 26, 2019 0.3200 0.3200 0.3000 0.3000 58,599 -0.01(-4.06%)
Aug 23, 2019 0.3160 0.3273 0.3117 0.3127 37,600 -0.00(-1.26%)
Aug 22, 2019 0.3200 0.3285 0.3160 0.3167 87,477 -0.01(-3.94%)
Aug 21, 2019 0.3202 0.3400 0.3111 0.3297 180,717 +0.01(+4.30%)
Aug 20, 2019 0.2907 0.3285 0.2852 0.3161 316,010 +0.03(+9.00%)
Aug 19, 2019 0.2900 0.3100 0.2900 0.2900 255,309 +0.01(+3.20%)
Aug 16, 2019 0.2850 0.3000 0.2700 0.2810 519,000 -0.00(-1.54%)
Aug 15, 2019 0.2850 0.3000 0.2808 0.2854 81,815 +0.00(+0.14%)
Aug 14, 2019 0.3055 0.3083 0.2808 0.2850 326,123 -0.02(-6.74%)
Aug 13, 2019 0.3087 0.3101 0.3000 0.3056 170,299 -0.00(-0.65%)
Aug 12, 2019 0.3149 0.3150 0.2950 0.3076 138,751 +0.00(+0.10%)
Aug 09, 2019 0.3000 0.3200 0.2993 0.3073 202,300 +0.00(+1.42%)
Aug 08, 2019 0.2800 0.3050 0.2800 0.3030 349,420 +0.00(+0.87%)
Aug 07, 2019 0.3150 0.3400 0.2800 0.3004 1,088,626 -0.06(-16.56%)
Aug 06, 2019 0.3400 0.3800 0.3400 0.3600 527,616 +0.02(+6.51%)
Aug 05, 2019 0.3550 0.3596 0.3228 0.3380 423,071 -0.03(-7.40%)
Aug 02, 2019 0.3599 0.3724 0.3595 0.3650 176,200 +0.01(+1.39%)
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.