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 31, 2019 0.4400 0.4400 0.4116 0.4200 631,800 -0.02(-4.55%)
May 30, 2019 0.4298 0.4700 0.4050 0.4400 2,218,599 +0.02(+4.76%)
May 29, 2019 0.4300 0.4400 0.3900 0.4200 1,291,672 -0.01(-2.21%)
May 28, 2019 0.3930 0.4890 0.3900 0.4295 2,626,948 +0.03(+8.05%)
May 24, 2019 0.4116 0.4200 0.3800 0.3975 1,143,000 -0.02(-5.36%)
May 23, 2019 0.5200 0.5700 0.4100 0.4200 5,279,209 -0.20(-32.26%)
May 22, 2019 0.4200 0.7100 0.4200 0.6200 19,762,278 +0.21(+50.12%)
May 21, 2019 0.4250 0.4350 0.3900 0.4130 384,777 -0.04(-8.02%)
May 20, 2019 0.3800 0.4500 0.3598 0.4490 1,098,163 +0.07(+19.41%)
May 17, 2019 0.3630 0.3880 0.3505 0.3760 306,900 +0.01(+3.18%)
May 16, 2019 0.3730 0.3740 0.3607 0.3644 183,697 -0.01(-3.34%)
May 15, 2019 0.3640 0.3800 0.3597 0.3770 213,171 +0.01(+2.72%)
May 14, 2019 0.3660 0.3890 0.3500 0.3670 533,190 +0.01(+3.18%)
May 13, 2019 0.3590 0.3600 0.3500 0.3557 181,681 -0.00(-1.19%)
May 10, 2019 0.3500 0.3630 0.3500 0.3600 395,600 -0.01(-1.42%)
May 09, 2019 0.3700 0.3850 0.3600 0.3652 473,707 -0.01(-3.89%)
May 08, 2019 0.4300 0.4300 0.3800 0.3800 532,973 -0.04(-9.63%)
May 07, 2019 0.4200 0.4400 0.4180 0.4205 153,814 -0.00(-0.97%)
May 06, 2019 0.4230 0.4350 0.4100 0.4246 108,188 -0.01(-2.39%)
May 03, 2019 0.4240 0.4400 0.4010 0.4350 472,000 +0.02(+5.56%)
May 02, 2019 0.4082 0.4292 0.3951 0.4121 614,034 +0.01(+3.02%)
May 01, 2019 0.4100 0.4200 0.3900 0.4000 664,107 -0.01(-2.44%)
Apr 30, 2019 0.4200 0.4300 0.4000 0.4100 262,969 -0.01(-1.30%)
Apr 29, 2019 0.4182 0.4300 0.4000 0.4154 202,233 -0.00(-1.10%)
Apr 26, 2019 0.4200 0.4399 0.3700 0.4200 1,339,100 +0.00(+0.00%)
Apr 25, 2019 0.4750 0.4800 0.4200 0.4200 572,318 -0.01(-3.00%)
Apr 24, 2019 0.4700 0.4700 0.4250 0.4330 391,206 +0.00(+0.65%)
Apr 23, 2019 0.4400 0.4450 0.4129 0.4302 845,059 -0.01(-2.23%)
Apr 22, 2019 0.4300 0.4700 0.4200 0.4400 1,422,117 -0.05(-10.20%)
Apr 18, 2019 0.5000 0.5100 0.4830 0.4900 873,000 -0.02(-3.92%)
Apr 17, 2019 0.5200 0.5200 0.5000 0.5100 970,855 -0.01(-1.87%)
Apr 16, 2019 0.5500 0.5700 0.5055 0.5197 2,563,797 -0.01(-1.94%)
Apr 15, 2019 0.5200 0.5400 0.5000 0.5300 2,416,739 +0.02(+2.91%)
Apr 12, 2019 0.5300 0.5300 0.4900 0.5150 1,115,400 -0.02(-3.63%)
Apr 11, 2019 0.5729 0.5729 0.5200 0.5344 1,309,767 -0.02(-3.92%)
Apr 10, 2019 0.5100 0.5750 0.4920 0.5562 2,425,640 +0.04(+7.19%)
Apr 09, 2019 0.5200 0.5299 0.5010 0.5189 1,032,142 -0.01(-2.09%)
Apr 08, 2019 0.5300 0.5600 0.5200 0.5300 1,088,553 +0.00(+0.00%)
Apr 05, 2019 0.5100 0.5990 0.5000 0.5300 5,219,500 +0.02(+3.92%)
Apr 04, 2019 0.5200 0.5300 0.4800 0.5100 2,001,093 -0.04(-7.24%)
Apr 03, 2019 0.5800 0.5850 0.5110 0.5498 3,869,604 -0.03(-5.21%)
Apr 02, 2019 0.4800 0.5800 0.4500 0.5800 6,438,855 +0.10(+19.71%)
Apr 01, 2019 0.5100 0.5100 0.4600 0.4845 3,066,063 -0.02(-3.68%)
Mar 29, 2019 0.5145 0.5290 0.5000 0.5030 3,639,100 +0.00(+0.60%)
Mar 28, 2019 0.5800 0.6200 0.4800 0.5000 19,061,808 -2.98(-85.63%)
Mar 27, 2019 3.800 3.810 3.360 3.480 360,509 -0.26(-6.95%)
Mar 26, 2019 3.587 3.800 3.413 3.740 249,101 +0.33(+9.68%)
Mar 25, 2019 3.320 3.528 3.160 3.410 281,376 +0.09(+2.71%)
Mar 22, 2019 3.180 3.630 3.110 3.320 170,200 +0.11(+3.43%)
Mar 21, 2019 3.180 3.370 3.170 3.210 118,603 -0.01(-0.31%)
Mar 20, 2019 3.420 3.420 3.220 3.220 161,650 -0.21(-6.12%)
Mar 19, 2019 3.630 3.730 3.350 3.430 187,677 -0.22(-6.03%)
Mar 18, 2019 3.620 3.740 3.518 3.650 200,427 +0.13(+3.69%)
Mar 15, 2019 3.640 3.650 2.820 3.520 792,300 -0.14(-3.83%)
Mar 14, 2019 3.520 3.800 3.310 3.660 161,916 +0.14(+3.98%)
Mar 13, 2019 3.770 3.940 3.310 3.520 375,097 -0.23(-6.13%)
Mar 12, 2019 3.530 3.918 3.500 3.750 196,690 +0.15(+4.17%)
Mar 11, 2019 3.770 3.820 3.540 3.600 258,071 -0.04(-1.10%)
Mar 08, 2019 3.650 3.798 3.510 3.640 313,500 +0.10(+2.82%)
Mar 07, 2019 3.640 3.690 3.410 3.540 316,038 -0.08(-2.21%)
Mar 06, 2019 2.950 3.710 2.950 3.620 825,215 +0.64(+21.48%)
Mar 05, 2019 2.720 3.070 2.720 2.980 429,660 +0.17(+6.05%)
Mar 04, 2019 2.730 2.910 2.600 2.810 404,012 +0.10(+3.69%)
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.