Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagenic Therapeutics Inc (NQ: PTIX )

1.500 +0.010 (+0.68%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 17, 2024 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 (%)
Jan 31, 2022 4.240 4.520 77,216 +0.12(+2.73%)
Jan 28, 2022 4.480 4.480 4.240 4.400 20,573 +0.04(+0.81%)
Jan 27, 2022 4.200 4.440 4.054 4.365 54,549 +0.08(+1.98%)
Jan 26, 2022 4.800 4.800 4.080 4.280 31,143 -0.04(-0.93%)
Jan 25, 2022 3.760 4.600 3.720 4.320 70,489 +0.44(+11.37%)
Jan 24, 2022 4.120 4.120 3.640 3.879 59,444 -0.40(-9.37%)
Jan 21, 2022 4.600 4.640 4.120 4.280 70,205 -0.48(-10.08%)
Jan 20, 2022 4.920 5.004 4.600 4.760 30,867 -0.08(-1.65%)
Jan 19, 2022 5.040 5.160 4.680 4.840 48,572 -0.24(-4.72%)
Jan 18, 2022 5.240 5.360 4.910 5.080 35,558 -0.32(-5.93%)
Jan 14, 2022 5.400 0 -0.04(-0.74%)
Jan 13, 2022 5.560 5.596 5.320 5.440 23,528 -0.08(-1.45%)
Jan 12, 2022 5.880 5.880 5.440 5.520 33,139 -0.24(-4.17%)
Jan 11, 2022 5.880 5.880 5.622 5.760 10,960 +0.04(+0.70%)
Jan 10, 2022 5.800 5.800 5.440 5.720 25,313 -0.04(-0.69%)
Jan 07, 2022 5.560 5.760 5.480 5.760 51,620 +0.17(+3.05%)
Jan 06, 2022 5.600 5.840 5.440 5.590 24,994 -0.05(-0.89%)
Jan 05, 2022 5.840 5.840 5.600 5.640 16,911 -0.16(-2.76%)
Jan 04, 2022 5.720 5.920 5.600 5.800 67,177 +0.20(+3.57%)
Jan 03, 2022 5.600 5.640 5.440 5.600 24,880 +0.06(+1.08%)
Dec 31, 2021 5.440 5.627 5.320 5.540 65,918 -0.10(-1.77%)
Dec 30, 2021 5.680 5.840 5.560 5.640 24,557 +0.24(+4.44%)
Dec 29, 2021 6.160 6.160 5.400 5.400 76,497 -0.72(-11.76%)
Dec 28, 2021 6.400 6.480 6.040 6.120 22,168 -0.40(-6.13%)
Dec 27, 2021 6.720 6.720 6.380 6.520 27,319 +0.00(+0.00%)
Dec 23, 2021 6.480 6.760 6.320 6.520 18,176 +0.16(+2.52%)
Dec 22, 2021 6.160 6.520 6.040 6.360 19,384 +0.12(+1.92%)
Dec 21, 2021 6.320 6.504 6.200 6.240 36,392 -0.12(-1.89%)
Dec 20, 2021 6.280 6.680 6.240 6.360 32,122 -0.12(-1.85%)
Dec 17, 2021 6.320 6.720 6.200 6.480 37,021 +0.20(+3.18%)
Dec 16, 2021 6.880 6.940 6.280 6.280 46,688 -0.64(-9.25%)
Dec 15, 2021 6.556 6.920 6.120 6.920 68,373 +0.44(+6.79%)
Dec 14, 2021 6.640 6.761 6.280 6.480 61,324 -0.36(-5.26%)
Dec 13, 2021 7.200 7.200 6.720 6.840 44,076 -0.20(-2.84%)
Dec 10, 2021 7.320 7.400 6.800 7.040 53,495 -0.40(-5.38%)
Dec 09, 2021 7.040 7.540 6.800 7.440 90,189 +0.40(+5.68%)
Dec 08, 2021 6.800 7.200 6.480 7.040 44,849 +0.32(+4.76%)
Dec 07, 2021 6.440 6.840 6.440 6.720 18,535 +0.12(+1.82%)
Dec 06, 2021 6.520 6.640 5.840 6.600 31,892 +0.08(+1.23%)
Dec 03, 2021 6.800 6.800 6.520 6.520 18,471 -0.36(-5.23%)
Dec 02, 2021 6.960 6.960 6.480 6.880 49,903 -0.04(-0.58%)
Dec 01, 2021 7.520 7.600 6.840 6.920 50,832 -0.60(-7.98%)
Nov 30, 2021 7.120 7.600 6.920 7.520 78,715 +0.40(+5.62%)
Nov 29, 2021 7.240 7.280 6.720 7.120 75,484 +0.04(+0.56%)
Nov 26, 2021 7.080 7.160 6.840 7.080 19,525 -0.20(-2.75%)
Nov 24, 2021 7.000 7.280 6.840 7.280 21,230 +0.24(+3.41%)
Nov 23, 2021 6.960 7.240 6.720 7.040 61,644 +0.00(+0.00%)
Nov 22, 2021 7.600 7.600 6.960 7.040 22,926 -0.40(-5.38%)
Nov 19, 2021 7.160 7.480 7.040 7.440 38,617 +0.40(+5.68%)
Nov 18, 2021 7.480 7.540 7.000 7.040 108,185 -0.40(-5.38%)
Nov 17, 2021 7.680 7.680 7.200 7.440 41,109 -0.32(-4.12%)
Nov 16, 2021 7.880 7.900 7.520 7.760 48,180 -0.20(-2.51%)
Nov 15, 2021 8.240 8.400 7.920 7.960 37,348 -0.28(-3.40%)
Nov 12, 2021 8.080 8.400 8.080 8.240 30,941 +0.12(+1.48%)
Nov 11, 2021 8.200 8.399 7.800 8.120 33,422 -0.04(-0.49%)
Nov 10, 2021 8.440 8.160 66,138 -0.36(-4.23%)
Nov 09, 2021 9.120 9.160 8.320 8.520 107,429 -0.76(-8.19%)
Nov 08, 2021 8.360 9.400 8.200 9.280 322,620 +1.04(+12.62%)
Nov 05, 2021 8.200 8.720 8.080 8.240 124,711 +0.00(+0.00%)
Nov 04, 2021 8.320 8.400 8.000 8.240 43,196 +0.08(+0.98%)
Nov 03, 2021 8.200 8.440 8.040 8.160 63,523 +0.00(+0.00%)
Nov 02, 2021 7.920 8.400 7.680 8.160 156,226 +0.20(+2.51%)
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.