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

Protagenic Therapeutics Inc (NQ: PTIX )

1.280 -0.100 (-7.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Apr 29, 2022 3.240 3.407 3.203 3.272 9,464 +0.05(+1.58%)
Apr 28, 2022 3.372 3.372 3.201 3.221 10,542 -0.16(-4.71%)
Apr 27, 2022 3.320 3.559 3.320 3.380 18,564 +0.09(+2.69%)
Apr 26, 2022 3.640 3.621 3.280 3.292 5,369 -0.20(-5.75%)
Apr 25, 2022 3.440 3.660 3.400 3.493 4,524 -0.04(-1.20%)
Apr 22, 2022 3.636 3.636 3.366 3.535 9,103 -0.06(-1.67%)
Apr 21, 2022 3.564 3.634 3.379 3.595 9,314 +0.13(+3.72%)
Apr 20, 2022 3.240 3.520 3.240 3.466 36,820 +0.30(+9.41%)
Apr 19, 2022 3.080 3.320 3.080 3.168 11,135 -0.15(-4.57%)
Apr 18, 2022 3.360 3.360 3.120 3.320 9,759 +0.00(+0.00%)
Apr 14, 2022 3.360 3.360 3.240 3.320 6,173 +0.06(+1.94%)
Apr 13, 2022 3.160 3.359 3.160 3.257 5,824 +0.08(+2.51%)
Apr 12, 2022 3.200 3.360 3.114 3.177 7,454 +0.08(+2.49%)
Apr 11, 2022 3.392 3.392 2.880 3.100 41,064 -0.23(-6.85%)
Apr 08, 2022 3.400 3.570 3.290 3.328 22,037 +0.01(+0.24%)
Apr 07, 2022 3.480 3.480 3.240 3.320 13,649 -0.08(-2.49%)
Apr 06, 2022 3.481 3.575 3.361 3.405 4,321 -0.16(-4.36%)
Apr 05, 2022 3.660 3.740 3.408 3.560 21,884 -0.10(-2.73%)
Apr 04, 2022 3.480 3.676 3.480 3.660 19,791 +0.24(+7.02%)
Apr 01, 2022 3.280 3.517 3.234 3.420 23,759 +0.16(+4.91%)
Mar 31, 2022 3.440 3.480 3.200 3.260 19,808 -0.14(-4.12%)
Mar 30, 2022 3.360 3.539 3.360 3.400 20,252 +0.00(+0.00%)
Mar 29, 2022 3.496 3.540 3.320 3.400 11,759 -0.04(-1.14%)
Mar 28, 2022 3.492 3.492 3.370 3.439 8,543 -0.05(-1.51%)
Mar 25, 2022 3.480 3.560 3.360 3.492 26,688 -0.06(-1.82%)
Mar 24, 2022 3.633 3.640 3.379 3.557 37,107 -0.08(-2.10%)
Mar 23, 2022 3.960 3.960 3.531 3.633 47,769 -0.29(-7.32%)
Mar 22, 2022 3.680 4.200 3.467 3.920 75,609 +0.39(+11.14%)
Mar 21, 2022 3.520 3.673 3.440 3.527 9,240 -0.09(-2.40%)
Mar 18, 2022 3.400 3.680 3.324 3.614 22,703 +0.25(+7.56%)
Mar 17, 2022 3.125 3.400 3.125 3.360 16,283 +0.08(+2.45%)
Mar 16, 2022 3.240 3.368 3.200 3.280 15,597 +0.03(+0.97%)
Mar 15, 2022 3.320 3.360 3.061 3.248 17,630 +0.04(+1.25%)
Mar 14, 2022 3.464 3.464 3.194 3.208 11,584 -0.12(-3.47%)
Mar 11, 2022 3.472 3.472 3.240 3.323 17,892 -0.13(-3.73%)
Mar 10, 2022 3.520 3.523 3.362 3.452 16,254 -0.07(-1.93%)
Mar 09, 2022 3.560 3.560 3.400 3.520 25,701 +0.08(+2.33%)
Mar 08, 2022 3.320 3.480 3.240 3.440 29,884 +0.08(+2.38%)
Mar 07, 2022 3.548 3.600 3.200 3.360 21,397 -0.08(-2.33%)
Mar 04, 2022 3.600 3.759 3.386 3.440 22,050 -0.24(-6.52%)
Mar 03, 2022 3.698 3.824 3.640 3.680 13,030 -0.13(-3.48%)
Mar 02, 2022 3.880 3.880 3.652 3.813 14,915 +0.01(+0.34%)
Mar 01, 2022 3.560 3.900 3.560 3.800 19,928 +0.08(+2.14%)
Feb 28, 2022 3.600 3.784 3.542 3.720 12,662 +0.13(+3.54%)
Feb 25, 2022 3.700 3.752 3.520 3.593 17,389 -0.09(-2.56%)
Feb 24, 2022 3.520 3.782 3.360 3.688 43,379 -0.17(-4.49%)
Feb 23, 2022 3.801 3.999 3.720 3.861 9,856 -0.05(-1.37%)
Feb 22, 2022 4.120 4.120 3.620 3.914 42,831 -0.21(-4.99%)
Feb 18, 2022 4.120 0 -0.19(-4.40%)
Feb 17, 2022 4.420 4.512 4.280 4.310 11,946 -0.21(-4.65%)
Feb 16, 2022 4.440 4.600 4.400 4.520 8,288 +0.00(+0.00%)
Feb 15, 2022 4.400 4.600 4.360 4.520 27,099 +0.12(+2.73%)
Feb 14, 2022 4.520 4.560 4.324 4.400 24,260 -0.20(-4.35%)
Feb 11, 2022 4.880 4.889 4.280 4.600 18,883 +0.00(+0.00%)
Feb 10, 2022 4.480 4.800 4.440 4.600 46,384 +0.04(+0.88%)
Feb 09, 2022 4.600 4.712 4.480 4.560 30,655 +0.04(+0.88%)
Feb 08, 2022 4.680 4.708 4.480 4.520 10,338 -0.12(-2.59%)
Feb 07, 2022 4.600 4.701 4.480 4.640 19,408 +0.04(+0.87%)
Feb 04, 2022 4.440 4.680 4.440 4.600 13,627 +0.08(+1.77%)
Feb 03, 2022 4.760 4.520 10,628 -0.28(-5.83%)
Feb 02, 2022 4.760 4.801 4.640 4.800 16,874 -0.08(-1.64%)
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.