Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.