Protagenic Therapeutics Inc (NQ: PTIX )

0.6500 +0.0420 (+6.91%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.6180 0.6500 0.5860 0.6500 35,344 +0.04(+6.91%)
Nov 21, 2024 0.6300 0.6300 0.5860 0.6080 31,416 +0.01(+2.17%)
Nov 20, 2024 0.6100 0.6400 0.5668 0.5951 43,961 +0.01(+2.44%)
Nov 19, 2024 0.5625 0.6110 0.5600 0.5809 17,685 +0.00(+0.17%)
Nov 18, 2024 0.6200 0.6555 0.5380 0.5799 169,306 -0.04(-6.18%)
Nov 15, 2024 0.6546 0.7100 0.6161 0.6181 18,528 -0.07(-10.51%)
Nov 14, 2024 0.6305 0.7337 0.6007 0.6907 38,854 +0.04(+6.26%)
Nov 13, 2024 0.8000 0.8501 0.5209 0.6500 366,853 -0.15(-18.75%)
Nov 12, 2024 0.9000 1.090 0.6303 0.8000 3,158,892 +0.03(+3.90%)
Nov 11, 2024 0.6301 0.7800 0.6040 0.7700 136,911 +0.17(+28.31%)
Nov 08, 2024 0.6195 0.6289 0.5915 0.6001 13,079 -0.03(-4.59%)
Nov 07, 2024 0.5910 0.6290 0.5910 0.6290 2,924 +0.03(+4.83%)
Nov 06, 2024 0.6389 0.7782 0.5910 0.6000 30,014 -0.03(-4.76%)
Nov 05, 2024 0.6000 0.6999 0.6000 0.6300 19,816 +0.02(+3.79%)
Nov 04, 2024 0.6385 0.6385 0.6070 0.6070 26,715 -0.00(-0.20%)
Nov 01, 2024 0.6300 0.6540 0.6050 0.6082 22,621 -0.05(-7.16%)
Oct 31, 2024 0.6300 0.6552 0.5830 0.6551 49,036 -0.00(-0.02%)
Oct 30, 2024 0.5970 0.6600 0.5672 0.6552 63,639 +0.02(+2.86%)
Oct 29, 2024 0.6700 0.8000 0.5510 0.6370 488,463 +0.08(+13.73%)
Oct 28, 2024 0.6700 0.6690 0.5400 0.5601 67,014 -0.05(-8.63%)
Oct 25, 2024 0.6350 0.6717 0.6100 0.6130 15,349 -0.03(-4.26%)
Oct 24, 2024 0.6801 0.6951 0.6387 0.6403 22,512 -0.05(-6.72%)
Oct 23, 2024 0.6580 0.7100 0.6400 0.6864 35,240 +0.05(+7.07%)
Oct 22, 2024 0.6800 0.7000 0.6230 0.6411 39,672 -0.06(-8.41%)
Oct 21, 2024 0.6000 0.8200 0.5815 0.7000 310,420 +0.15(+27.71%)
Oct 18, 2024 0.5300 0.5481 0.5217 0.5481 3,592 +0.01(+1.50%)
Oct 17, 2024 0.5700 0.5870 0.5314 0.5400 8,061 -0.02(-3.40%)
Oct 16, 2024 0.5511 0.5771 0.5250 0.5590 64,753 +0.01(+1.43%)
Oct 15, 2024 0.5300 0.5880 0.5300 0.5511 56,689 +0.02(+3.96%)
Oct 14, 2024 0.5050 0.5390 0.5050 0.5301 11,775 +0.02(+3.94%)
Oct 11, 2024 0.4900 0.5837 0.4900 0.5100 170,407 -0.07(-12.64%)
Oct 10, 2024 0.5670 0.6100 0.5650 0.5838 83,006 +0.02(+2.96%)
Oct 09, 2024 0.5603 0.5750 0.5603 0.5670 12,344 -0.01(-1.39%)
Oct 08, 2024 0.6030 0.6030 0.5690 0.5750 9,019 -0.02(-2.81%)
Oct 07, 2024 0.6205 0.6300 0.5814 0.5916 10,033 -0.04(-6.98%)
Oct 04, 2024 0.6360 0.6360 0.5799 0.6360 7,675 +0.00(+0.00%)
Oct 03, 2024 0.6300 0.6500 0.5784 0.6360 14,568 +0.01(+1.03%)
Oct 02, 2024 0.5700 0.6499 0.5630 0.6295 10,222 +0.03(+4.92%)
Oct 01, 2024 0.5835 0.6400 0.5646 0.6000 17,710 -0.03(-4.37%)
Sep 30, 2024 0.5746 0.6500 0.5746 0.6274 32,552 +0.01(+1.21%)
Sep 27, 2024 0.6100 0.6199 0.5720 0.6199 8,699 +0.05(+8.56%)
Sep 26, 2024 0.6006 0.6200 0.5691 0.5710 28,849 -0.01(-2.14%)
Sep 25, 2024 0.5850 0.6004 0.5500 0.5835 14,964 -0.02(-2.91%)
Sep 24, 2024 0.6010 0.6500 0.5900 0.6010 24,687 +0.01(+1.95%)
Sep 23, 2024 0.5600 0.6075 0.5600 0.5895 48,080 +0.03(+5.17%)
Sep 20, 2024 0.5808 0.5900 0.5400 0.5605 66,658 -0.03(-5.64%)
Sep 19, 2024 0.6500 0.6500 0.5850 0.5940 62,702 -0.03(-5.10%)
Sep 18, 2024 0.6801 0.6801 0.5920 0.6259 45,795 -0.07(-10.07%)
Sep 17, 2024 0.7990 0.7990 0.6820 0.6960 61,481 -0.10(-13.00%)
Sep 16, 2024 0.6837 0.8000 0.6620 0.8000 233,784 +0.01(+1.27%)
Sep 13, 2024 0.8200 0.8300 0.7600 0.7900 390,809 -0.08(-9.20%)
Sep 12, 2024 1.050 1.060 0.7310 0.8700 11,073,511 -0.13(-13.00%)
Sep 11, 2024 1.050 1.110 0.8800 1.000 1,346,538 -0.03(-2.91%)
Sep 10, 2024 0.8500 1.080 0.8031 1.030 628,740 +0.23(+28.27%)
Sep 09, 2024 0.8300 0.8499 0.7610 0.8030 36,792 +0.05(+6.36%)
Sep 06, 2024 0.7700 0.7900 0.7315 0.7550 21,812 +0.05(+6.37%)
Sep 05, 2024 0.6500 0.7900 0.6500 0.7098 96,991 +0.11(+17.91%)
Sep 04, 2024 0.6000 0.6020 0.6000 0.6020 1,509 +0.01(+2.00%)
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.