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 )

0.6551 -0.0001 (-0.02%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 31, 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 (%)
May 28, 2021 2.370 2.393 2.210 2.230 878,397 -0.19(-7.85%)
May 27, 2021 2.530 2.540 2.350 2.420 1,744,891 -0.27(-10.04%)
May 26, 2021 2.970 4.000 2.510 2.690 22,997,588 -0.03(-1.10%)
May 25, 2021 2.110 3.100 2.100 2.720 5,163,325 +0.61(+28.91%)
May 24, 2021 2.140 2.200 2.010 2.110 972,114 -0.05(-2.31%)
May 21, 2021 2.160 2.180 2.070 2.160 344,480 -0.02(-0.92%)
May 20, 2021 2.140 2.250 2.110 2.180 422,519 +0.10(+4.81%)
May 19, 2021 2.140 2.140 2.000 2.080 530,702 -0.07(-3.26%)
May 18, 2021 2.040 2.230 2.020 2.150 1,259,247 +0.09(+4.37%)
May 17, 2021 2.170 2.170 2.050 2.060 463,077 -0.13(-5.94%)
May 14, 2021 2.280 2.340 2.020 2.190 1,575,368 -0.15(-6.41%)
May 13, 2021 3.050 3.100 2.300 2.340 1,564,559 -0.66(-22.00%)
May 12, 2021 3.230 3.440 2.900 3.000 2,979,961 -0.47(-13.54%)
May 11, 2021 3.930 4.200 3.100 3.470 32,259,756 +0.20(+6.12%)
May 10, 2021 2.520 4.890 2.470 3.270 125,249,160 +1.14(+53.52%)
May 07, 2021 1.920 2.220 1.880 2.130 4,021,636 +0.25(+13.30%)
May 06, 2021 1.930 1.968 1.842 1.880 117,610 -0.02(-1.05%)
May 05, 2021 2.000 2.041 1.860 1.900 391,341 -0.18(-8.65%)
May 04, 2021 2.110 2.190 2.020 2.080 559,912 -0.11(-5.02%)
May 03, 2021 2.280 2.280 2.160 2.190 299,926 -0.07(-3.10%)
Apr 30, 2021 2.340 2.360 2.242 2.260 254,400 -0.10(-4.24%)
Apr 29, 2021 2.330 2.410 2.230 2.360 805,999 +0.12(+5.36%)
Apr 28, 2021 2.280 2.320 2.200 2.240 765,279 +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.
 
 
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.