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

Protagenic Therapeutics Inc (NQ: PTIX )

0.7500 -0.0150 (-1.96%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jul 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 (%)
Jul 03, 2024 0.7880 0.7880 0.7500 0.7500 4,151 -0.02(-1.96%)
Jul 02, 2024 0.8801 0.9180 0.7600 0.7650 53,831 -0.14(-15.00%)
Jul 01, 2024 0.9350 0.9350 0.8600 0.9000 10,239 -0.01(-0.55%)
Jun 28, 2024 0.9000 0.9050 0.9000 0.9050 2,690 +0.01(+0.56%)
Jun 27, 2024 0.8800 0.9400 0.8800 0.9000 8,424 -0.02(-2.17%)
Jun 26, 2024 0.9800 0.9800 0.8800 0.9200 5,122 -0.06(-6.12%)
Jun 25, 2024 0.9600 1.030 0.8600 0.9800 14,441 +0.08(+8.46%)
Jun 24, 2024 0.9100 0.9284 0.8600 0.9036 18,037 -0.10(-9.64%)
Jun 21, 2024 1.005 1.010 0.9009 1.000 16,372 +0.04(+4.38%)
Jun 20, 2024 0.9900 1.000 0.9500 0.9580 9,082 -0.00(-0.21%)
Jun 18, 2024 1.040 1.130 0.9600 0.9600 66,468 +0.01(+1.05%)
Jun 17, 2024 1.030 1.030 0.9400 0.9500 2,612 -0.08(-7.77%)
Jun 14, 2024 0.9400 1.030 0.9250 1.030 8,665 +0.10(+11.11%)
Jun 13, 2024 0.8800 0.9270 0.8800 0.9270 6,816 +0.03(+3.00%)
Jun 12, 2024 0.9200 0.9250 0.9000 0.9000 5,940 -0.01(-1.10%)
Jun 11, 2024 0.9651 0.9652 0.9100 0.9100 2,985 -0.06(-5.71%)
Jun 10, 2024 1.050 1.050 0.9500 0.9651 6,535 -0.08(-8.09%)
Jun 07, 2024 1.115 1.115 1.000 1.050 3,382 -0.03(-2.78%)
Jun 06, 2024 1.140 1.170 1.055 1.080 26,390 -0.13(-10.74%)
Jun 05, 2024 1.190 1.260 1.180 1.210 4,127 -0.01(-0.82%)
Jun 04, 2024 1.210 1.370 1.210 1.220 1,757 -0.14(-10.29%)
Jun 03, 2024 1.380 1.380 1.250 1.360 3,853 +0.04(+3.03%)
May 31, 2024 1.420 1.420 1.301 1.320 7,839 -0.09(-6.38%)
May 30, 2024 1.410 1.500 1.285 1.410 6,923 -0.06(-4.02%)
May 29, 2024 1.630 1.640 1.375 1.469 16,330 -0.08(-4.92%)
May 28, 2024 1.670 1.680 1.470 1.545 11,962 -0.02(-0.96%)
May 24, 2024 1.530 1.700 1.520 1.560 35,255 -0.11(-6.59%)
May 23, 2024 1.750 1.846 1.360 1.670 76,497 -0.13(-7.19%)
May 22, 2024 1.600 1.870 1.355 1.799 224,832 +0.20(+12.60%)
May 21, 2024 1.520 1.810 1.350 1.598 28,717 +0.16(+10.97%)
May 20, 2024 1.415 1.570 1.320 1.440 17,736 -0.06(-4.01%)
May 17, 2024 1.430 1.500 1.320 1.500 4,892 +0.01(+0.68%)
May 16, 2024 1.300 1.490 1.300 1.490 1,413 +0.10(+7.23%)
May 15, 2024 1.400 1.400 1.310 1.389 4,819 +0.14(+11.16%)
May 14, 2024 1.250 1.280 1.220 1.250 9,673 -0.10(-7.08%)
May 10, 2024 1.345 217 +0.06(+4.28%)
May 09, 2024 1.280 1.325 1.250 1.290 709 +0.05(+3.95%)
May 08, 2024 1.220 1.241 1.219 1.241 1,584 +0.02(+1.72%)
May 07, 2024 1.280 1.280 1.220 1.220 3,043 -0.03(-2.40%)
May 06, 2024 1.300 1.330 1.250 1.250 2,820 -0.03(-2.34%)
May 03, 2024 1.340 1.340 1.280 1.280 1,837 -0.09(-6.91%)
May 02, 2024 1.250 1.375 1.250 1.375 1,529 +0.07(+5.77%)
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.