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

Protagenic Therapeutics Inc (NQ: PTIX )

1.050 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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, 2021 7.120 7.600 6.920 7.520 78,715 +0.40(+5.62%)
Nov 29, 2021 7.240 7.280 6.720 7.120 75,484 +0.04(+0.56%)
Nov 26, 2021 7.080 7.160 6.840 7.080 19,525 -0.20(-2.75%)
Nov 24, 2021 7.000 7.280 6.840 7.280 21,230 +0.24(+3.41%)
Nov 23, 2021 6.960 7.240 6.720 7.040 61,644 +0.00(+0.00%)
Nov 22, 2021 7.600 7.600 6.960 7.040 22,926 -0.40(-5.38%)
Nov 19, 2021 7.160 7.480 7.040 7.440 38,617 +0.40(+5.68%)
Nov 18, 2021 7.480 7.540 7.000 7.040 108,185 -0.40(-5.38%)
Nov 17, 2021 7.680 7.680 7.200 7.440 41,109 -0.32(-4.12%)
Nov 16, 2021 7.880 7.900 7.520 7.760 48,180 -0.20(-2.51%)
Nov 15, 2021 8.240 8.400 7.920 7.960 37,348 -0.28(-3.40%)
Nov 12, 2021 8.080 8.400 8.080 8.240 30,941 +0.12(+1.48%)
Nov 11, 2021 8.200 8.399 7.800 8.120 33,422 -0.04(-0.49%)
Nov 10, 2021 8.440 8.160 66,138 -0.36(-4.23%)
Nov 09, 2021 9.120 9.160 8.320 8.520 107,429 -0.76(-8.19%)
Nov 08, 2021 8.360 9.400 8.200 9.280 322,620 +1.04(+12.62%)
Nov 05, 2021 8.200 8.720 8.080 8.240 124,711 +0.00(+0.00%)
Nov 04, 2021 8.320 8.400 8.000 8.240 43,196 +0.08(+0.98%)
Nov 03, 2021 8.200 8.440 8.040 8.160 63,523 +0.00(+0.00%)
Nov 02, 2021 7.920 8.400 7.680 8.160 156,226 +0.20(+2.51%)
Nov 01, 2021 7.440 8.160 7.560 7.960 158,070 +0.44(+5.85%)
Oct 29, 2021 7.720 7.794 7.320 7.520 289,500 +0.32(+4.44%)
Oct 28, 2021 7.240 7.480 7.160 7.200 68,479 -0.04(-0.55%)
Oct 27, 2021 7.400 7.960 7.120 7.240 182,281 -0.04(-0.55%)
Oct 26, 2021 7.400 7.280 100,264 -0.32(-4.21%)
Oct 25, 2021 7.480 7.680 7.120 7.600 169,141 +0.06(+0.80%)
Oct 22, 2021 7.640 7.680 7.297 7.540 61,685 -0.18(-2.33%)
Oct 21, 2021 7.560 7.760 7.560 7.720 15,972 +0.06(+0.78%)
Oct 20, 2021 7.600 7.800 7.520 7.660 16,274 +0.02(+0.26%)
Oct 19, 2021 7.720 7.840 7.520 7.640 27,659 -0.16(-2.05%)
Oct 18, 2021 7.840 7.920 7.720 7.800 24,120 +0.00(+0.00%)
Oct 15, 2021 8.000 8.000 7.720 7.800 20,797 -0.04(-0.51%)
Oct 14, 2021 8.000 8.000 7.760 7.840 39,782 +0.08(+1.03%)
Oct 13, 2021 7.640 8.109 7.600 7.760 61,304 +0.12(+1.57%)
Oct 12, 2021 7.640 7.840 7.560 7.640 31,026 -0.08(-1.04%)
Oct 11, 2021 7.600 7.960 7.520 7.720 85,794 +0.24(+3.21%)
Oct 08, 2021 7.920 8.000 7.360 7.480 70,525 -0.52(-6.50%)
Oct 07, 2021 7.360 8.480 7.280 8.000 213,417 +0.64(+8.70%)
Oct 06, 2021 7.440 7.640 7.280 7.360 15,823 -0.20(-2.65%)
Oct 05, 2021 7.120 7.600 7.080 7.560 50,986 +0.44(+6.18%)
Oct 04, 2021 7.360 7.520 7.080 7.120 26,440 -0.40(-5.32%)
Oct 01, 2021 7.320 7.600 7.280 7.520 8,327 +0.04(+0.53%)
Sep 30, 2021 7.360 7.560 7.280 7.480 20,806 +0.04(+0.54%)
Sep 29, 2021 7.960 7.960 7.400 7.440 17,365 -0.36(-4.62%)
Sep 28, 2021 7.840 7.960 7.520 7.800 17,375 -0.08(-1.02%)
Sep 27, 2021 8.200 8.200 7.720 7.880 28,302 -0.40(-4.83%)
Sep 24, 2021 7.840 8.600 7.800 8.280 30,696 +0.36(+4.55%)
Sep 23, 2021 7.960 8.000 7.760 7.920 11,295 +0.04(+0.51%)
Sep 22, 2021 7.640 8.200 7.640 7.880 35,269 +0.12(+1.55%)
Sep 21, 2021 7.640 7.840 7.520 7.760 25,925 +0.20(+2.65%)
Sep 20, 2021 7.440 7.880 7.294 7.560 37,405 -0.12(-1.56%)
Sep 17, 2021 7.640 7.800 7.560 7.680 23,321 -0.08(-1.03%)
Sep 16, 2021 7.800 7.920 7.680 7.760 7,671 -0.04(-0.51%)
Sep 15, 2021 7.640 7.880 7.600 7.800 18,588 +0.12(+1.56%)
Sep 14, 2021 8.080 8.100 7.560 7.680 37,872 -0.28(-3.52%)
Sep 13, 2021 7.920 8.400 7.640 7.960 61,331 -0.04(-0.50%)
Sep 10, 2021 7.840 8.200 7.720 8.000 56,072 +0.12(+1.52%)
Sep 09, 2021 7.920 8.160 7.800 7.880 77,221 -0.28(-3.43%)
Sep 08, 2021 8.600 8.760 8.040 8.160 89,764 -0.64(-7.27%)
Sep 07, 2021 8.680 8.960 8.180 8.800 102,525 +0.16(+1.85%)
Sep 03, 2021 8.320 8.800 7.980 8.640 117,953 +0.16(+1.89%)
Sep 02, 2021 8.480 8.560 8.124 8.480 60,891 +0.12(+1.44%)
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.