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 -0.0849 (-8.09%)
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 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%)
Sep 01, 2021 8.280 8.800 8.240 8.360 71,387 -0.08(-0.95%)
Aug 31, 2021 8.120 8.640 7.880 8.440 92,379 +0.40(+4.98%)
Aug 30, 2021 8.200 8.360 7.800 8.040 62,990 -0.32(-3.83%)
Aug 27, 2021 8.320 8.480 8.000 8.360 96,440 +0.16(+1.95%)
Aug 26, 2021 8.360 8.560 8.080 8.200 92,666 -0.12(-1.44%)
Aug 25, 2021 7.840 8.400 7.840 8.320 109,512 +0.36(+4.52%)
Aug 24, 2021 8.200 8.258 7.840 7.960 93,812 -0.28(-3.40%)
Aug 23, 2021 7.640 8.440 7.400 8.240 260,088 +0.60(+7.85%)
Aug 20, 2021 7.360 7.800 7.280 7.640 199,009 +0.12(+1.60%)
Aug 19, 2021 8.040 8.600 7.240 7.520 911,752 +0.08(+1.08%)
Aug 18, 2021 7.880 8.200 6.880 7.440 1,301,064 +0.24(+3.33%)
Aug 17, 2021 6.720 7.400 6.200 7.200 288,241 +0.20(+2.86%)
Aug 16, 2021 7.240 7.400 6.480 7.000 98,435 -0.32(-4.37%)
Aug 13, 2021 7.600 7.636 7.300 7.320 61,184 -0.40(-5.18%)
Aug 12, 2021 7.960 7.984 7.440 7.720 105,074 -0.24(-3.02%)
Aug 11, 2021 8.120 8.120 7.640 7.960 200,309 +0.12(+1.53%)
Aug 10, 2021 8.560 8.640 7.840 7.840 163,599 -1.20(-13.27%)
Aug 09, 2021 7.800 9.200 7.520 9.040 579,147 +1.16(+14.72%)
Aug 06, 2021 8.240 8.520 7.680 7.880 78,283 -0.36(-4.37%)
Aug 05, 2021 8.440 8.440 8.160 8.240 75,769 -0.12(-1.44%)
Aug 04, 2021 8.560 8.880 8.320 8.360 55,850 -0.36(-4.13%)
Aug 03, 2021 9.000 9.000 8.560 8.720 13,307 -0.20(-2.24%)
Aug 02, 2021 8.520 9.160 8.420 8.920 38,963 +0.28(+3.24%)
Jul 30, 2021 8.440 8.880 8.400 8.640 11,350 -0.28(-3.14%)
Jul 29, 2021 9.240 9.240 8.760 8.920 23,821 -0.12(-1.33%)
Jul 28, 2021 8.400 9.160 8.400 9.040 57,125 +0.56(+6.60%)
Jul 27, 2021 8.720 8.720 8.160 8.480 30,995 -0.44(-4.93%)
Jul 26, 2021 8.480 8.920 8.120 8.920 100,979 -0.92(-9.35%)
Jul 23, 2021 9.760 10.08 9.600 9.840 75,666 -0.04(-0.40%)
Jul 22, 2021 10.24 10.48 9.640 9.880 56,458 -0.40(-3.89%)
Jul 21, 2021 9.560 10.48 9.400 10.28 48,127 +0.96(+10.30%)
Jul 20, 2021 9.560 9.837 9.000 9.320 48,486 -0.08(-0.85%)
Jul 19, 2021 9.080 9.480 8.760 9.400 44,239 +0.12(+1.29%)
Jul 16, 2021 9.640 9.720 8.880 9.280 85,304 -0.44(-4.53%)
Jul 15, 2021 9.760 10.00 9.400 9.720 54,028 +0.08(+0.83%)
Jul 14, 2021 10.68 10.68 9.600 9.640 63,597 -0.16(-1.63%)
Jul 13, 2021 11.04 11.04 9.800 9.800 131,893 -1.28(-11.55%)
Jul 12, 2021 10.92 11.12 10.48 11.08 53,174 +0.16(+1.47%)
Jul 09, 2021 10.40 11.00 10.16 10.92 120,417 +0.48(+4.60%)
Jul 08, 2021 9.760 10.64 9.720 10.44 147,194 +0.84(+8.75%)
Jul 07, 2021 10.64 10.77 9.520 9.600 257,547 -1.00(-9.43%)
Jul 06, 2021 11.04 11.04 10.52 10.60 108,733 -0.20(-1.85%)
Jul 02, 2021 10.92 11.06 10.28 10.80 185,589 +0.00(+0.00%)
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.