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 (%)
May 29, 2015 16.50 17.43 15.91 16.90 13,710 +0.50(+3.05%)
May 28, 2015 15.40 17.10 15.40 16.40 23,909 +0.11(+0.68%)
May 27, 2015 15.43 16.84 15.43 16.29 28,130 +0.78(+5.03%)
May 26, 2015 17.50 17.50 15.23 15.51 37,071 -1.36(-8.06%)
May 22, 2015 17.16 16.87 16.87 16.87 17,100 -0.28(-1.63%)
May 21, 2015 17.16 17.44 16.80 17.15 27,582 -0.13(-0.75%)
May 20, 2015 17.04 17.48 16.36 17.28 32,780 +0.48(+2.86%)
May 19, 2015 16.98 17.90 16.52 16.80 28,045 -0.13(-0.77%)
May 18, 2015 16.36 17.00 15.90 16.93 17,643 +0.44(+2.67%)
May 15, 2015 14.18 16.81 14.18 16.49 25,605 +2.45(+17.45%)
May 14, 2015 15.98 15.98 14.01 14.04 12,529 -1.96(-12.25%)
May 13, 2015 16.51 16.55 15.34 16.00 11,764 -0.62(-3.73%)
May 12, 2015 15.35 16.79 14.87 16.62 29,413 +0.49(+3.04%)
May 11, 2015 16.82 16.82 15.63 16.13 21,910 -0.86(-5.06%)
May 08, 2015 16.25 17.00 16.16 16.99 30,327 +0.62(+3.79%)
May 07, 2015 14.71 16.45 14.65 16.37 35,496 +1.40(+9.35%)
May 06, 2015 14.89 15.00 14.09 14.97 24,198 +0.22(+1.49%)
May 05, 2015 13.71 14.87 13.71 14.75 16,527 +0.87(+6.27%)
May 04, 2015 12.67 13.89 12.67 13.88 26,645 +1.08(+8.44%)
May 01, 2015 12.06 12.89 12.00 12.80 160,020 +0.74(+6.14%)
Apr 30, 2015 12.04 12.27 11.86 12.06 20,646 -0.04(-0.33%)
Apr 29, 2015 12.13 12.13 11.80 12.10 108,457 -0.04(-0.33%)
Apr 28, 2015 11.97 12.32 11.95 12.14 15,403 +0.14(+1.17%)
Apr 27, 2015 12.22 12.28 11.88 12.00 23,710 -0.30(-2.44%)
Apr 24, 2015 12.32 12.60 12.07 12.30 17,048 +0.01(+0.08%)
Apr 23, 2015 12.11 12.73 12.02 12.29 36,212 +0.14(+1.15%)
Apr 22, 2015 12.02 12.68 12.02 12.15 32,141 -0.08(-0.65%)
Apr 21, 2015 13.60 13.60 12.01 12.23 63,812 -1.55(-11.25%)
Apr 20, 2015 15.79 15.79 13.53 13.78 44,806 -1.85(-11.84%)
Apr 17, 2015 15.69 15.75 14.75 15.63 16,254 -0.54(-3.34%)
Apr 16, 2015 15.63 16.32 15.63 16.17 7,273 +0.38(+2.41%)
Apr 15, 2015 16.82 17.04 15.83 15.79 30,472 -1.06(-6.29%)
Apr 14, 2015 16.43 17.26 15.86 16.85 34,810 +0.51(+3.12%)
Apr 13, 2015 16.05 16.49 15.75 16.34 42,820 +0.87(+5.62%)
Apr 10, 2015 14.17 15.96 13.63 15.47 22,954 +1.21(+8.49%)
Apr 09, 2015 13.25 14.49 13.00 14.26 28,805 +0.92(+6.90%)
Apr 08, 2015 12.35 13.49 12.09 13.34 14,363 +1.72(+14.80%)
Apr 07, 2015 12.50 12.50 11.57 11.62 20,510 -0.83(-6.67%)
Apr 06, 2015 11.90 12.72 11.86 12.45 14,181 +0.67(+5.69%)
Apr 02, 2015 11.48 11.78 11.78 11.78 4,300 +0.40(+3.51%)
Apr 01, 2015 11.60 11.80 11.00 11.38 3,763 -0.25(-2.15%)
Mar 31, 2015 11.91 11.91 11.47 11.63 10,595 +0.17(+1.48%)
Mar 30, 2015 11.60 11.89 11.34 11.46 5,954 -0.29(-2.47%)
Mar 27, 2015 11.86 11.91 11.30 11.75 11,327 +0.85(+7.80%)
Mar 26, 2015 10.57 10.90 10.42 10.90 7,602 -0.60(-5.22%)
Mar 25, 2015 11.26 11.62 10.23 11.50 13,561 -0.09(-0.78%)
Mar 24, 2015 11.35 11.62 11.19 11.59 3,853 -0.05(-0.43%)
Mar 23, 2015 11.83 12.00 11.00 11.64 12,936 -0.02(-0.17%)
Mar 20, 2015 11.67 12.00 11.57 11.66 6,566 +0.04(+0.34%)
Mar 19, 2015 11.64 12.00 11.55 11.62 15,635 -0.02(-0.17%)
Mar 18, 2015 11.38 11.65 11.38 11.64 4,711 +0.09(+0.78%)
Mar 17, 2015 11.53 11.65 11.32 11.55 5,647 +0.23(+2.03%)
Mar 16, 2015 11.18 11.58 11.02 11.32 8,200 +0.07(+0.62%)
Mar 13, 2015 11.07 11.34 10.89 11.25 12,455 -0.01(-0.09%)
Mar 12, 2015 11.13 11.60 10.93 11.26 9,231 +0.34(+3.11%)
Mar 11, 2015 10.56 11.11 10.56 10.92 12,292 +0.40(+3.80%)
Mar 10, 2015 10.39 10.65 10.25 10.52 16,530 +0.10(+0.96%)
Mar 09, 2015 10.60 10.60 10.42 10.42 3,446 -0.07(-0.67%)
Mar 06, 2015 10.46 10.50 10.39 10.49 3,903 +0.10(+0.96%)
Mar 05, 2015 10.58 10.60 10.38 10.39 4,702 -0.20(-1.89%)
Mar 04, 2015 10.42 10.60 10.30 10.59 7,903 +0.21(+2.02%)
Mar 03, 2015 10.66 10.66 10.36 10.38 18,260 -0.31(-2.95%)
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.