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, 2016 6.540 6.650 6.260 6.380 20,630 -0.14(-2.15%)
May 27, 2016 6.650 6.520 6.520 6.520 17,200 -0.14(-2.10%)
May 26, 2016 6.790 6.900 6.620 6.660 14,253 -0.13(-1.91%)
May 25, 2016 7.650 7.650 6.770 6.790 33,811 -0.18(-2.58%)
May 24, 2016 7.780 7.780 6.500 6.970 37,560 -0.19(-2.65%)
May 23, 2016 7.440 7.440 7.110 7.160 10,149 +0.00(+0.00%)
May 20, 2016 7.010 7.700 6.970 7.160 8,401 +0.19(+2.73%)
May 19, 2016 7.260 7.800 6.870 6.970 14,085 -0.43(-5.81%)
May 18, 2016 7.620 7.870 7.240 7.400 11,656 +0.13(+1.79%)
May 17, 2016 8.120 8.400 7.210 7.270 15,360 -0.36(-4.72%)
May 16, 2016 7.590 7.710 7.230 7.630 6,705 +0.41(+5.68%)
May 13, 2016 7.190 7.320 7.000 7.220 6,780 +0.02(+0.28%)
May 12, 2016 7.470 7.515 7.190 7.200 7,878 -0.15(-2.04%)
May 11, 2016 6.980 7.700 6.980 7.350 14,014 -0.39(-5.04%)
May 10, 2016 7.860 7.900 7.465 7.740 12,477 -0.05(-0.64%)
May 09, 2016 7.800 7.980 7.450 7.790 14,142 -0.11(-1.39%)
May 06, 2016 8.600 8.600 7.810 7.900 15,381 -1.07(-11.93%)
May 05, 2016 8.900 9.070 8.470 8.970 27,879 +0.25(+2.87%)
May 04, 2016 8.930 9.090 8.630 8.720 12,280 -0.37(-4.07%)
May 03, 2016 9.460 9.460 9.050 9.090 6,686 -0.61(-6.29%)
May 02, 2016 10.08 10.08 9.290 9.700 16,895 -0.06(-0.61%)
Apr 29, 2016 9.690 11.63 9.690 9.760 24,815 +0.04(+0.41%)
Apr 28, 2016 9.840 11.43 9.600 9.720 15,670 -0.18(-1.82%)
Apr 27, 2016 10.05 10.68 9.670 9.900 33,754 -0.69(-6.52%)
Apr 26, 2016 10.02 10.61 9.660 10.59 47,515 +0.88(+9.06%)
Apr 25, 2016 9.840 10.00 9.610 9.710 11,959 -0.20(-2.02%)
Apr 22, 2016 10.08 10.57 9.250 9.910 39,998 +0.06(+0.61%)
Apr 21, 2016 9.740 10.09 9.500 9.850 25,161 +0.16(+1.65%)
Apr 20, 2016 9.520 9.800 9.510 9.690 7,228 -0.06(-0.62%)
Apr 19, 2016 9.210 9.930 9.000 9.750 40,688 +0.47(+5.06%)
Apr 18, 2016 9.300 9.610 8.910 9.280 34,778 +0.38(+4.27%)
Apr 15, 2016 8.520 9.520 8.520 8.900 35,158 +0.33(+3.85%)
Apr 14, 2016 8.150 9.880 8.150 8.570 80,722 +0.44(+5.41%)
Apr 13, 2016 8.210 8.310 7.950 8.130 119,790 -0.06(-0.73%)
Apr 12, 2016 8.120 8.210 8.000 8.190 4,918 +0.05(+0.61%)
Apr 11, 2016 8.460 9.250 8.060 8.140 19,314 -0.22(-2.63%)
Apr 08, 2016 8.065 8.490 8.065 8.360 12,437 +0.04(+0.48%)
Apr 07, 2016 8.200 8.440 8.030 8.320 20,806 -0.02(-0.24%)
Apr 06, 2016 8.135 8.710 7.950 8.340 62,637 -0.04(-0.48%)
Apr 05, 2016 8.580 8.870 7.895 8.380 26,666 -0.25(-2.90%)
Apr 04, 2016 8.160 9.010 8.160 8.630 25,823 +0.49(+6.02%)
Apr 01, 2016 7.680 8.356 7.680 8.140 17,792 +0.40(+5.17%)
Mar 31, 2016 7.950 8.490 7.460 7.740 64,854 -0.20(-2.52%)
Mar 30, 2016 7.360 7.970 7.360 7.940 35,485 +0.61(+8.32%)
Mar 29, 2016 6.990 7.370 6.670 7.330 28,838 +0.24(+3.39%)
Mar 28, 2016 7.050 7.250 7.050 7.090 19,727 +0.17(+2.46%)
Mar 24, 2016 6.750 6.920 6.920 6.920 21,000 +0.18(+2.67%)
Mar 23, 2016 7.020 7.180 6.630 6.740 36,341 -0.23(-3.30%)
Mar 22, 2016 6.860 7.270 6.860 6.970 13,194 +0.11(+1.60%)
Mar 21, 2016 7.040 7.200 6.720 6.860 44,558 -0.06(-0.87%)
Mar 18, 2016 6.970 7.090 6.800 6.920 20,672 +0.05(+0.73%)
Mar 17, 2016 6.760 7.040 6.760 6.870 14,561 +0.10(+1.48%)
Mar 16, 2016 6.800 7.150 6.620 6.770 22,973 -0.03(-0.44%)
Mar 15, 2016 6.750 6.940 6.720 6.800 19,547 +0.12(+1.80%)
Mar 14, 2016 6.750 6.930 6.510 6.680 40,884 -0.07(-1.04%)
Mar 11, 2016 6.620 6.750 6.230 6.750 19,580 +0.51(+8.17%)
Mar 10, 2016 6.360 6.360 6.030 6.240 39,763 -0.02(-0.32%)
Mar 09, 2016 6.140 6.430 5.412 6.260 56,126 +0.23(+3.81%)
Mar 08, 2016 6.500 6.500 6.030 6.030 10,507 -0.34(-5.34%)
Mar 07, 2016 6.040 6.380 5.980 6.370 17,695 +0.43(+7.24%)
Mar 04, 2016 5.765 6.200 5.660 5.940 20,295 +0.28(+4.95%)
Mar 03, 2016 5.560 6.060 5.560 5.660 36,662 +0.20(+3.66%)
Mar 02, 2016 5.500 5.560 5.350 5.460 35,430 +0.00(+0.00%)
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.