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 (%)
Feb 28, 2019 2.930 2.970 2.860 2.910 159,002 -0.02(-0.68%)
Feb 27, 2019 2.880 2.950 2.880 2.930 114,371 +0.01(+0.34%)
Feb 26, 2019 2.900 2.970 2.840 2.920 82,371 +0.04(+1.39%)
Feb 25, 2019 3.000 3.020 2.760 2.880 231,355 -0.12(-4.00%)
Feb 22, 2019 2.970 3.020 2.950 3.000 247,700 +0.03(+1.01%)
Feb 21, 2019 2.930 3.000 2.910 2.970 46,254 +0.04(+1.37%)
Feb 20, 2019 2.960 3.050 2.901 2.930 113,352 -0.11(-3.62%)
Feb 19, 2019 3.040 3.100 2.990 3.040 173,636 +0.05(+1.67%)
Feb 15, 2019 3.000 3.050 2.960 2.990 214,500 +0.02(+0.67%)
Feb 14, 2019 2.990 3.027 2.960 2.970 105,254 -0.02(-0.67%)
Feb 13, 2019 2.960 3.050 2.880 2.990 193,345 +0.07(+2.40%)
Feb 12, 2019 2.950 3.090 2.861 2.920 168,116 +0.02(+0.69%)
Feb 11, 2019 2.970 3.100 2.820 2.900 464,129 +0.12(+4.32%)
Feb 08, 2019 2.760 2.880 2.760 2.780 46,800 +0.02(+0.72%)
Feb 07, 2019 2.750 2.802 2.700 2.760 45,559 +0.02(+0.73%)
Feb 06, 2019 2.700 2.880 2.670 2.740 346,822 +0.06(+2.24%)
Feb 05, 2019 2.600 2.850 2.600 2.680 175,577 +0.09(+3.47%)
Feb 04, 2019 2.600 2.890 2.550 2.590 122,488 -0.02(-0.77%)
Feb 01, 2019 2.700 2.715 2.560 2.610 45,500 -0.09(-3.33%)
Jan 31, 2019 2.560 2.700 2.560 2.700 39,279 +0.11(+4.37%)
Jan 30, 2019 2.600 2.640 2.560 2.587 29,066 +0.04(+1.45%)
Jan 29, 2019 2.590 2.640 2.550 2.550 63,271 -0.04(-1.54%)
Jan 28, 2019 2.630 2.671 2.550 2.590 19,310 -0.16(-5.82%)
Jan 25, 2019 2.490 2.750 2.490 2.750 22,700 +0.27(+10.89%)
Jan 24, 2019 2.650 2.789 2.431 2.480 139,047 -0.15(-5.70%)
Jan 23, 2019 2.610 2.650 2.610 2.630 38,072 +0.03(+1.15%)
Jan 22, 2019 2.570 2.650 2.570 2.600 27,013 -0.04(-1.52%)
Jan 18, 2019 2.600 2.650 2.550 2.640 17,400 +0.04(+1.54%)
Jan 17, 2019 2.600 2.670 2.565 2.600 213,014 +0.03(+1.17%)
Jan 16, 2019 2.480 2.640 2.480 2.570 219,884 +0.10(+4.05%)
Jan 15, 2019 2.500 2.500 2.440 2.470 19,598 +0.01(+0.41%)
Jan 14, 2019 2.490 2.490 2.450 2.460 51,942 -0.03(-1.20%)
Jan 11, 2019 2.440 2.560 2.440 2.490 25,600 -0.03(-1.19%)
Jan 10, 2019 2.600 2.600 2.520 2.520 16,079 -0.08(-3.08%)
Jan 09, 2019 2.590 2.638 2.590 2.600 388,252 -0.01(-0.38%)
Jan 08, 2019 2.540 2.680 2.530 2.610 40,727 +0.16(+6.53%)
Jan 07, 2019 2.480 2.640 2.450 2.450 27,213 -0.03(-1.21%)
Jan 04, 2019 2.480 2.480 2.400 2.480 21,100 +0.07(+2.90%)
Jan 03, 2019 2.550 2.550 2.410 2.410 34,391 -0.05(-2.03%)
Jan 02, 2019 2.240 2.690 2.240 2.460 96,699 +0.19(+8.37%)
Dec 31, 2018 2.300 2.380 2.240 2.270 66,600 +0.02(+0.89%)
Dec 28, 2018 1.880 2.350 1.870 2.250 118,000 +0.40(+21.62%)
Dec 27, 2018 1.850 1.890 1.850 1.850 54,657 -0.02(-1.07%)
Dec 26, 2018 1.840 1.890 1.830 1.870 58,933 +0.07(+3.89%)
Dec 24, 2018 1.870 1.870 1.800 1.800 30,200 -0.09(-4.76%)
Dec 21, 2018 1.870 1.890 1.840 1.890 121,700 +0.03(+1.61%)
Dec 20, 2018 1.860 1.880 1.807 1.860 66,529 -0.03(-1.59%)
Dec 19, 2018 1.810 1.890 1.810 1.890 42,045 +0.06(+3.28%)
Dec 18, 2018 1.880 1.880 1.760 1.830 97,682 -0.03(-1.61%)
Dec 17, 2018 1.850 1.900 1.810 1.860 72,965 +0.02(+1.09%)
Dec 14, 2018 1.860 1.900 1.820 1.840 47,900 -0.02(-1.08%)
Dec 13, 2018 1.880 1.900 1.780 1.860 35,847 +0.02(+1.09%)
Dec 12, 2018 1.853 1.880 1.820 1.840 13,322 +0.08(+4.55%)
Dec 11, 2018 1.800 1.860 1.760 1.760 22,286 +0.00(+0.00%)
Dec 10, 2018 1.710 1.881 1.710 1.760 50,902 +0.01(+0.57%)
Dec 07, 2018 1.690 1.780 1.690 1.750 36,000 +0.07(+4.17%)
Dec 06, 2018 1.710 1.760 1.680 1.680 17,924 -0.09(-5.08%)
Dec 04, 2018 1.720 1.780 1.720 1.770 29,200 +0.07(+4.12%)
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.