Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagenic Therapeutics Inc (NQ: PTIX )

1.490 +0.100 (+7.19%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.9800 0.9800 0.8208 0.9500 1,738 +0.08(+9.20%)
Jan 30, 2024 0.8230 0.9002 0.7700 0.8700 4,588 +0.11(+14.47%)
Jan 29, 2024 0.8901 0.8901 0.7600 0.7600 2,256 -0.13(-14.62%)
Jan 26, 2024 0.8901 0.8901 0.8901 0.8901 469 -0.01(-1.19%)
Jan 25, 2024 0.9500 0.9500 0.9008 0.9008 4,249 -0.04(-4.17%)
Jan 24, 2024 0.8803 0.9400 0.8803 0.9400 8,173 -0.01(-1.05%)
Jan 23, 2024 0.9501 0.9501 0.9500 0.9500 3,334 +0.04(+4.40%)
Jan 22, 2024 0.9300 0.9300 0.9100 0.9100 3,635 +0.04(+4.57%)
Jan 18, 2024 0.8702 259 +0.01(+1.19%)
Jan 17, 2024 0.8400 0.8600 0.8400 0.8600 1,641 +0.01(+1.18%)
Jan 16, 2024 0.8700 0.9799 0.8500 0.8500 4,705 +0.01(+1.19%)
Jan 11, 2024 0.8400 58 -0.06(-6.67%)
Jan 10, 2024 0.9500 0.9500 0.8530 0.9000 1,822 +0.04(+4.61%)
Jan 09, 2024 0.8532 0.9850 0.8532 0.8603 6,200 +0.00(+0.02%)
Jan 08, 2024 0.8601 0.8601 0.8601 0.8601 432 -0.09(-9.46%)
Jan 05, 2024 0.8101 0.9500 0.8101 0.9500 3,513 -0.01(-1.21%)
Jan 04, 2024 0.7336 1.040 0.7336 0.9616 2,079 +0.04(+4.52%)
Jan 03, 2024 0.9118 0.9200 0.9118 0.9200 1,028 +0.00(+0.00%)
Jan 02, 2024 0.9200 0.9200 0.9200 0.9200 304 -0.07(-7.07%)
Dec 29, 2023 0.9900 0.9900 0.9001 0.9900 12,922 +0.01(+1.08%)
Dec 28, 2023 0.8600 0.9899 0.8003 0.9794 19,649 +0.12(+13.88%)
Dec 27, 2023 0.8000 0.8600 0.8000 0.8600 8,365 +0.02(+2.38%)
Dec 26, 2023 0.8599 0.8600 0.8250 0.8400 7,376 +0.05(+6.19%)
Dec 22, 2023 0.8290 0.8999 0.7900 0.7910 41,412 -0.02(-2.62%)
Dec 21, 2023 0.8400 0.8400 0.7974 0.8123 3,481 -0.04(-4.44%)
Dec 20, 2023 0.9100 0.9399 0.8001 0.8500 7,172 -0.03(-3.41%)
Dec 19, 2023 0.7820 0.8899 0.7640 0.8800 6,418 +0.08(+10.00%)
Dec 18, 2023 0.7700 0.9400 0.7700 0.8000 6,163 +0.04(+5.32%)
Dec 15, 2023 0.8165 0.8621 0.7596 0.7596 10,974 -0.12(-13.49%)
Dec 14, 2023 0.8155 0.8780 0.8155 0.8780 6,300 +0.04(+4.52%)
Dec 13, 2023 0.9400 1.020 0.8044 0.8400 13,020 -0.15(-15.15%)
Dec 12, 2023 0.8560 1.240 0.8560 0.9900 72,832 +0.13(+15.65%)
Dec 11, 2023 0.8370 0.8560 0.8330 0.8560 3,919 +0.04(+4.31%)
Dec 08, 2023 0.7700 0.8692 0.7700 0.8206 6,370 -0.05(-5.67%)
Dec 07, 2023 0.8755 0.8755 0.7501 0.8699 4,011 -0.00(-0.02%)
Dec 06, 2023 0.8200 0.8703 0.7500 0.8701 12,216 +0.07(+8.76%)
Dec 05, 2023 0.8000 0.8000 0.8000 0.8000 1,139 +0.00(+0.00%)
Dec 04, 2023 0.6797 0.8120 0.6797 0.8000 4,884 +0.04(+4.58%)
Dec 01, 2023 0.7782 0.7782 0.7538 0.7650 1,678 +0.02(+2.00%)
Nov 30, 2023 0.7500 0.7650 0.7100 0.7500 6,581 +0.00(+0.00%)
Nov 29, 2023 0.8000 0.8160 0.7500 0.7500 14,042 -0.05(-6.25%)
Nov 27, 2023 0.8000 200 -0.01(-1.23%)
Nov 22, 2023 0.8100 332 +0.01(+1.25%)
Nov 21, 2023 0.8000 0.8001 0.8000 0.8000 2,484 -0.03(-3.61%)
Nov 20, 2023 0.8300 0.8300 0.8300 0.8300 444 -0.02(-2.34%)
Nov 17, 2023 0.8180 0.8499 0.8000 0.8499 2,612 +0.04(+4.93%)
Nov 16, 2023 0.8000 0.8450 0.8000 0.8100 1,172 -0.04(-5.26%)
Nov 15, 2023 0.8675 0.8675 0.8550 0.8550 1,673 +0.00(+0.00%)
Nov 14, 2023 0.8200 0.8550 0.8001 0.8550 3,530 +0.05(+6.87%)
Nov 13, 2023 0.8000 0.8000 0.8000 0.8000 267 +0.00(+0.00%)
Nov 10, 2023 0.8000 0.8300 0.8000 0.8000 21,091 +0.00(+0.00%)
Nov 09, 2023 0.8099 0.8099 0.7901 0.8000 2,529 -0.01(-1.84%)
Nov 08, 2023 0.8400 0.8476 0.7601 0.8150 1,599 +0.00(+0.62%)
Nov 07, 2023 0.8300 0.8300 0.8007 0.8100 3,410 +0.01(+1.84%)
Nov 06, 2023 0.7408 0.7999 0.7408 0.7954 5,796 -0.01(-1.20%)
Nov 03, 2023 0.7310 0.8051 0.7310 0.8051 20,108 +0.01(+0.62%)
Nov 02, 2023 0.7358 0.8780 0.7358 0.8001 14,033 +0.00(+0.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.