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 (%)
May 31, 2023 2.030 2.070 1.980 1.990 1,890 -0.05(-2.21%)
May 30, 2023 2.070 2.070 1.960 2.035 5,327 -0.00(-0.25%)
May 26, 2023 2.100 2.130 2.030 2.040 7,526 -0.09(-4.23%)
May 25, 2023 2.090 2.230 2.050 2.130 10,870 -0.08(-3.72%)
May 24, 2023 2.050 2.290 2.050 2.212 11,354 +0.11(+5.34%)
May 23, 2023 2.100 2.320 2.050 2.100 47,812 -0.04(-1.87%)
May 22, 2023 2.130 2.187 2.040 2.140 2,797 +0.14(+7.00%)
May 19, 2023 2.000 2.000 1.980 2.000 1,398 -0.08(-3.85%)
May 18, 2023 2.090 2.090 2.080 2.080 1,896 +0.09(+4.52%)
May 17, 2023 2.160 2.160 1.990 1.990 2,926 +0.02(+1.02%)
May 16, 2023 2.150 2.181 1.930 1.970 5,679 -0.21(-9.63%)
May 12, 2023 2.180 312 +0.12(+5.94%)
May 11, 2023 2.160 2.160 2.000 2.058 4,031 +0.02(+0.87%)
May 10, 2023 2.180 2.180 1.990 2.040 4,715 -0.06(-2.83%)
May 09, 2023 1.930 2.099 1.930 2.099 10,292 +0.15(+7.67%)
May 08, 2023 1.920 1.950 1.920 1.950 1,219 -0.01(-0.49%)
May 05, 2023 1.920 1.980 1.920 1.960 3,044 +0.04(+2.07%)
May 04, 2023 1.940 1.940 1.920 1.920 1,887 +0.06(+3.23%)
May 03, 2023 1.900 1.920 1.860 1.860 1,887 -0.04(-2.11%)
May 02, 2023 1.860 1.900 1.860 1.900 1,727 +0.02(+1.06%)
May 01, 2023 1.870 1.950 1.800 1.880 9,735 +0.01(+0.54%)
Apr 28, 2023 1.881 1.897 1.850 1.870 4,793 +0.05(+2.74%)
Apr 27, 2023 1.850 1.850 1.820 1.820 1,278 -0.01(-0.54%)
Apr 26, 2023 1.860 1.860 1.830 1.830 1,173 -0.04(-2.14%)
Apr 25, 2023 1.820 1.880 1.820 1.870 3,299 +0.00(+0.00%)
Apr 24, 2023 1.860 1.880 1.840 1.870 1,461 +0.06(+3.03%)
Apr 21, 2023 1.808 1.874 1.780 1.815 5,625 -0.04(-1.89%)
Apr 20, 2023 1.828 1.906 1.820 1.850 2,975 +0.01(+0.46%)
Apr 19, 2023 1.875 1.910 1.800 1.841 5,012 +0.00(+0.08%)
Apr 18, 2023 1.810 1.990 1.810 1.840 4,071 +0.00(+0.00%)
Apr 17, 2023 1.930 1.930 1.760 1.840 5,748 +0.12(+6.98%)
Apr 14, 2023 1.700 1.760 1.660 1.720 15,502 -0.03(-1.61%)
Apr 13, 2023 1.765 1.873 1.700 1.748 12,751 +0.08(+4.68%)
Apr 12, 2023 1.750 1.810 1.640 1.670 36,222 -0.10(-5.65%)
Apr 11, 2023 1.845 1.845 1.720 1.770 5,635 +0.05(+2.91%)
Apr 10, 2023 1.740 1.930 1.720 1.720 13,106 -0.15(-8.02%)
Apr 06, 2023 1.750 1.870 1.750 1.870 5,445 +0.04(+2.19%)
Apr 05, 2023 1.800 1.890 1.750 1.830 7,127 -0.01(-0.54%)
Apr 04, 2023 1.760 1.920 1.760 1.840 4,042 +0.03(+1.66%)
Apr 03, 2023 1.820 1.969 1.540 1.810 28,030 +0.08(+4.62%)
Mar 31, 2023 1.670 1.830 1.670 1.730 21,419 +0.03(+1.77%)
Mar 30, 2023 1.710 1.723 1.640 1.700 2,727 +0.03(+1.89%)
Mar 29, 2023 1.730 1.730 1.640 1.668 3,524 +0.02(+1.12%)
Mar 28, 2023 1.630 1.760 1.550 1.650 19,838 +0.00(+0.00%)
Mar 27, 2023 1.730 1.950 1.650 1.650 12,723 -0.30(-15.38%)
Mar 24, 2023 1.740 2.290 1.660 1.950 112,621 +0.21(+12.07%)
Mar 23, 2023 1.440 1.740 1.430 1.740 61,080 -0.06(-3.33%)
Mar 22, 2023 1.240 2.160 1.260 1.800 66,203 +0.31(+20.97%)
Mar 21, 2023 1.356 1.600 1.249 1.488 15,575 +0.09(+6.29%)
Mar 20, 2023 1.560 1.565 1.400 1.400 382 +0.02(+1.48%)
Mar 17, 2023 1.397 1.397 1.360 1.380 522 -0.01(-0.86%)
Mar 16, 2023 1.472 1.640 1.392 1.392 4,661 -0.01(-0.74%)
Mar 15, 2023 1.440 1.540 1.402 1.402 1,722 -0.05(-3.58%)
Mar 14, 2023 1.554 1.620 1.454 1.454 2,252 -0.03(-1.76%)
Mar 13, 2023 1.596 1.660 1.480 1.480 4,579 -0.04(-2.63%)
Mar 10, 2023 1.720 1.720 1.520 1.520 4,667 -0.08(-5.02%)
Mar 09, 2023 1.722 1.722 1.600 1.600 3,455 -0.04(-2.41%)
Mar 08, 2023 1.760 1.761 1.520 1.640 2,091 -0.08(-4.78%)
Mar 07, 2023 1.799 1.799 1.722 1.722 259 -0.08(-4.25%)
Mar 06, 2023 1.721 1.876 1.721 1.799 549 +0.08(+4.51%)
Mar 03, 2023 1.745 1.880 1.721 1.721 1,232 -0.16(-8.43%)
Mar 02, 2023 1.806 1.896 1.721 1.880 1,064 +0.16(+9.28%)
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.