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

Protagenic Therapeutics Inc (NQ: PTIX )

1.320 -0.090 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.7500 0.7650 0.7100 0.7500 6,581 +0.00(+0.00%)
Nov 29, 2023 0.8000 0.8160 0.7500 0.7500 14,042 -0.05(-6.25%)
Nov 27, 2023 0.8000 200 -0.01(-1.23%)
Nov 22, 2023 0.8100 332 +0.01(+1.25%)
Nov 21, 2023 0.8000 0.8001 0.8000 0.8000 2,484 -0.03(-3.61%)
Nov 20, 2023 0.8300 0.8300 0.8300 0.8300 444 -0.02(-2.34%)
Nov 17, 2023 0.8180 0.8499 0.8000 0.8499 2,612 +0.04(+4.93%)
Nov 16, 2023 0.8000 0.8450 0.8000 0.8100 1,172 -0.04(-5.26%)
Nov 15, 2023 0.8675 0.8675 0.8550 0.8550 1,673 +0.00(+0.00%)
Nov 14, 2023 0.8200 0.8550 0.8001 0.8550 3,530 +0.05(+6.87%)
Nov 13, 2023 0.8000 0.8000 0.8000 0.8000 267 +0.00(+0.00%)
Nov 10, 2023 0.8000 0.8300 0.8000 0.8000 21,091 +0.00(+0.00%)
Nov 09, 2023 0.8099 0.8099 0.7901 0.8000 2,529 -0.01(-1.84%)
Nov 08, 2023 0.8400 0.8476 0.7601 0.8150 1,599 +0.00(+0.62%)
Nov 07, 2023 0.8300 0.8300 0.8007 0.8100 3,410 +0.01(+1.84%)
Nov 06, 2023 0.7408 0.7999 0.7408 0.7954 5,796 -0.01(-1.20%)
Nov 03, 2023 0.7310 0.8051 0.7310 0.8051 20,108 +0.01(+0.62%)
Nov 02, 2023 0.7358 0.8780 0.7358 0.8001 14,033 +0.00(+0.01%)
Nov 01, 2023 0.8200 0.8200 0.8000 0.8000 410 +0.02(+2.96%)
Oct 31, 2023 0.8131 0.8131 0.7770 0.7770 2,938 -0.02(-3.04%)
Oct 30, 2023 0.7645 0.8257 0.7645 0.8014 1,064 +0.01(+1.44%)
Oct 27, 2023 0.8284 0.8284 0.7870 0.7900 4,037 +0.00(+0.13%)
Oct 26, 2023 0.7505 0.8051 0.7505 0.7890 1,534 +0.01(+1.57%)
Oct 25, 2023 0.8886 0.8886 0.7525 0.7768 17,859 -0.07(-8.62%)
Oct 24, 2023 0.8925 0.9098 0.8501 0.8501 3,798 +0.00(+0.01%)
Oct 23, 2023 0.8500 0.8886 0.8500 0.8500 1,386 -0.05(-5.56%)
Oct 20, 2023 0.9200 0.9200 0.9000 0.9000 1,133 +0.02(+2.27%)
Oct 19, 2023 0.9000 0.9000 0.8500 0.8800 8,707 -0.02(-2.22%)
Oct 18, 2023 0.8590 0.9000 0.8590 0.9000 3,868 +0.04(+4.65%)
Oct 17, 2023 0.8500 0.8600 0.8500 0.8600 3,415 +0.01(+1.18%)
Oct 16, 2023 0.8500 0.9237 0.8500 0.8500 60,914 +0.01(+1.31%)
Oct 13, 2023 0.8000 0.8390 0.7401 0.8390 14,967 +0.10(+13.49%)
Oct 12, 2023 0.8680 0.8680 0.7260 0.7393 43,441 -0.07(-8.16%)
Oct 11, 2023 0.8832 0.9100 0.7494 0.8050 42,200 -0.08(-8.72%)
Oct 10, 2023 1.090 1.144 0.8412 0.8819 111,938 -0.28(-23.96%)
Oct 09, 2023 1.130 1.160 1.050 1.160 8,761 -0.00(-0.01%)
Oct 06, 2023 1.080 1.200 1.080 1.160 18,053 +0.06(+5.45%)
Oct 05, 2023 1.250 1.250 1.010 1.100 32,060 -0.10(-8.31%)
Oct 04, 2023 1.610 1.671 1.100 1.200 242,138 -0.52(-30.25%)
Oct 03, 2023 1.750 1.804 1.610 1.720 7,595 -0.07(-3.91%)
Oct 02, 2023 1.770 1.860 1.640 1.790 14,996 -0.05(-2.72%)
Sep 29, 2023 1.885 1.885 1.760 1.840 4,572 +0.04(+2.22%)
Sep 28, 2023 1.877 1.877 1.800 1.800 1,535 +0.03(+1.69%)
Sep 27, 2023 1.780 1.890 1.770 1.770 1,665 -0.07(-3.80%)
Sep 26, 2023 1.900 1.980 1.780 1.840 18,769 +0.08(+4.55%)
Sep 25, 2023 1.760 1.760 1.760 1.760 389 -0.06(-3.56%)
Sep 22, 2023 1.800 1.825 1.760 1.825 1,085 +0.04(+1.96%)
Sep 21, 2023 1.620 1.840 1.620 1.790 6,264 -0.04(-2.14%)
Sep 20, 2023 1.780 1.860 1.760 1.829 13,611 -0.02(-1.13%)
Sep 19, 2023 1.800 1.860 1.800 1.850 1,094 +0.01(+0.55%)
Sep 18, 2023 1.740 1.840 1.740 1.840 2,292 +0.10(+5.74%)
Sep 15, 2023 1.720 1.890 1.720 1.740 4,657 -0.06(-3.31%)
Sep 14, 2023 1.810 1.850 1.770 1.800 17,249 -0.03(-1.66%)
Sep 13, 2023 1.720 1.830 1.720 1.830 1,516 +0.08(+4.60%)
Sep 12, 2023 1.750 1.900 1.670 1.750 9,982 -0.05(-2.74%)
Sep 11, 2023 1.720 1.900 1.637 1.799 21,707 +0.04(+2.20%)
Sep 08, 2023 1.820 1.900 1.700 1.760 13,530 -0.10(-5.38%)
Sep 07, 2023 1.859 1.875 1.820 1.860 25,322 +0.01(+0.58%)
Sep 05, 2023 1.849 12 +0.02(+1.05%)
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.