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

Protagenic Therapeutics Inc (NQ: PTIX )

0.9651 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 10, 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 (%)
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%)
Sep 01, 2023 1.890 1.892 1.780 1.830 4,924 -0.07(-3.68%)
Aug 31, 2023 1.850 1.900 1.840 1.900 1,515 +0.00(+0.01%)
Aug 29, 2023 1.900 221 +0.02(+1.05%)
Aug 25, 2023 1.880 559 +0.00(+0.27%)
Aug 23, 2023 1.875 179 +0.00(+0.00%)
Aug 22, 2023 1.875 1.875 1.875 1.875 180 +0.00(+0.00%)
Aug 21, 2023 1.875 1.875 1.875 1.875 160 +0.00(+0.00%)
Aug 17, 2023 1.875 218 +0.01(+0.44%)
Aug 16, 2023 1.860 1.879 1.840 1.867 2,175 -0.08(-4.17%)
Aug 14, 2023 1.948 68 +0.05(+2.53%)
Aug 11, 2023 1.900 1.974 1.900 1.900 922 -0.05(-2.56%)
Aug 10, 2023 1.980 1.980 1.950 1.950 348 +0.07(+3.72%)
Aug 09, 2023 1.920 1.920 1.880 1.880 660 -0.01(-0.27%)
Aug 08, 2023 1.899 1.930 1.805 1.885 15,318 +0.04(+2.45%)
Aug 07, 2023 1.850 1.940 1.840 1.840 2,202 +0.00(+0.00%)
Aug 04, 2023 2.000 2.005 1.820 1.840 14,150 -0.05(-2.65%)
Aug 03, 2023 2.040 2.120 1.834 1.890 13,943 -0.21(-9.85%)
Aug 02, 2023 1.980 2.096 1.980 2.096 1,867 +0.12(+5.88%)
Aug 01, 2023 2.050 2.190 1.972 1.980 8,621 -0.17(-7.96%)
Jul 31, 2023 2.140 2.160 2.110 2.151 1,576 -0.04(-1.77%)
Jul 28, 2023 2.060 2.220 2.030 2.190 21,355 +0.10(+5.04%)
Jul 27, 2023 2.092 2.110 2.040 2.085 2,551 +0.02(+1.21%)
Jul 26, 2023 2.060 2.060 2.060 2.060 616 -0.06(-2.83%)
Jul 25, 2023 2.030 2.120 2.030 2.120 1,138 +0.06(+2.91%)
Jul 24, 2023 2.060 2.107 2.040 2.060 966 -0.01(-0.48%)
Jul 21, 2023 2.040 2.130 2.040 2.070 965 -0.03(-1.42%)
Jul 20, 2023 2.100 2.100 2.100 2.100 1,158 -0.00(-0.00%)
Jul 19, 2023 2.080 2.108 2.000 2.100 1,812 +0.02(+0.96%)
Jul 14, 2023 2.080 192 -0.06(-2.80%)
Jul 13, 2023 2.040 2.140 2.040 2.140 1,554 +0.05(+2.39%)
Jul 11, 2023 2.090 1,251 +0.04(+1.95%)
Jul 07, 2023 2.050 310 +0.01(+0.54%)
Jul 06, 2023 2.030 2.043 2.000 2.039 1,909 +0.01(+0.46%)
Jul 05, 2023 1.980 2.050 1.980 2.030 1,644 +0.02(+1.00%)
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.