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:

Protagenic Therapeutics Inc (NQ: PTIX )

0.6551 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 34,640 +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 7,470 +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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.