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 31, 2022 3.120 3.120 2.973 3.042 6,370 -0.01(-0.47%)
May 27, 2022 2.920 3.240 2.920 3.056 15,364 -0.10(-3.22%)
May 26, 2022 3.076 3.158 3.000 3.158 2,180 +0.08(+2.53%)
May 25, 2022 2.840 3.240 2.823 3.080 6,135 +0.25(+8.74%)
May 24, 2022 3.232 3.232 2.742 2.832 4,419 -0.18(-6.12%)
May 23, 2022 3.132 3.172 3.001 3.017 2,270 -0.03(-1.01%)
May 20, 2022 3.196 3.196 2.976 3.048 1,900 +0.02(+0.78%)
May 19, 2022 3.193 3.200 2.880 3.024 2,510 -0.18(-5.49%)
May 18, 2022 2.915 3.280 2.400 3.200 42,032 +0.34(+12.01%)
May 17, 2022 2.766 2.920 2.580 2.857 17,467 +0.08(+2.75%)
May 16, 2022 2.876 2.876 2.668 2.780 12,258 +0.16(+6.06%)
May 13, 2022 2.444 2.720 2.444 2.622 13,422 +0.03(+1.19%)
May 12, 2022 2.638 2.638 2.320 2.591 16,553 -0.05(-1.77%)
May 11, 2022 2.832 2.960 2.440 2.638 16,913 -0.28(-9.67%)
May 10, 2022 2.840 2.960 2.807 2.920 10,061 +0.06(+2.11%)
May 09, 2022 3.160 3.160 2.850 2.860 26,587 -0.31(-9.91%)
May 06, 2022 3.276 3.276 3.125 3.174 3,510 -0.02(-0.54%)
May 05, 2022 3.125 3.272 3.125 3.191 3,332 -0.01(-0.26%)
May 04, 2022 3.100 3.272 3.100 3.200 7,293 -0.03(-0.98%)
May 03, 2022 3.164 3.272 3.120 3.231 5,899 +0.00(+0.06%)
May 02, 2022 3.216 3.264 3.160 3.229 7,903 -0.04(-1.31%)
Apr 29, 2022 3.240 3.407 3.203 3.272 9,464 +0.05(+1.58%)
Apr 28, 2022 3.372 3.372 3.201 3.221 10,542 -0.16(-4.71%)
Apr 27, 2022 3.320 3.559 3.320 3.380 18,564 +0.09(+2.69%)
Apr 26, 2022 3.640 3.621 3.280 3.292 5,369 -0.20(-5.75%)
Apr 25, 2022 3.440 3.660 3.400 3.493 4,524 -0.04(-1.20%)
Apr 22, 2022 3.636 3.636 3.366 3.535 9,103 -0.06(-1.67%)
Apr 21, 2022 3.564 3.634 3.379 3.595 9,314 +0.13(+3.72%)
Apr 20, 2022 3.240 3.520 3.240 3.466 36,820 +0.30(+9.41%)
Apr 19, 2022 3.080 3.320 3.080 3.168 11,135 -0.15(-4.57%)
Apr 18, 2022 3.360 3.360 3.120 3.320 9,759 +0.00(+0.00%)
Apr 14, 2022 3.360 3.360 3.240 3.320 6,173 +0.06(+1.94%)
Apr 13, 2022 3.160 3.359 3.160 3.257 5,824 +0.08(+2.51%)
Apr 12, 2022 3.200 3.360 3.114 3.177 7,454 +0.08(+2.49%)
Apr 11, 2022 3.392 3.392 2.880 3.100 41,064 -0.23(-6.85%)
Apr 08, 2022 3.400 3.570 3.290 3.328 22,037 +0.01(+0.24%)
Apr 07, 2022 3.480 3.480 3.240 3.320 13,649 -0.08(-2.49%)
Apr 06, 2022 3.481 3.575 3.361 3.405 4,321 -0.16(-4.36%)
Apr 05, 2022 3.660 3.740 3.408 3.560 21,884 -0.10(-2.73%)
Apr 04, 2022 3.480 3.676 3.480 3.660 19,791 +0.24(+7.02%)
Apr 01, 2022 3.280 3.517 3.234 3.420 23,759 +0.16(+4.91%)
Mar 31, 2022 3.440 3.480 3.200 3.260 19,808 -0.14(-4.12%)
Mar 30, 2022 3.360 3.539 3.360 3.400 20,252 +0.00(+0.00%)
Mar 29, 2022 3.496 3.540 3.320 3.400 11,759 -0.04(-1.14%)
Mar 28, 2022 3.492 3.492 3.370 3.439 8,543 -0.05(-1.51%)
Mar 25, 2022 3.480 3.560 3.360 3.492 26,688 -0.06(-1.82%)
Mar 24, 2022 3.633 3.640 3.379 3.557 37,107 -0.08(-2.10%)
Mar 23, 2022 3.960 3.960 3.531 3.633 47,769 -0.29(-7.32%)
Mar 22, 2022 3.680 4.200 3.467 3.920 75,609 +0.39(+11.14%)
Mar 21, 2022 3.520 3.673 3.440 3.527 9,240 -0.09(-2.40%)
Mar 18, 2022 3.400 3.680 3.324 3.614 22,703 +0.25(+7.56%)
Mar 17, 2022 3.125 3.400 3.125 3.360 16,283 +0.08(+2.45%)
Mar 16, 2022 3.240 3.368 3.200 3.280 15,597 +0.03(+0.97%)
Mar 15, 2022 3.320 3.360 3.061 3.248 17,630 +0.04(+1.25%)
Mar 14, 2022 3.464 3.464 3.194 3.208 11,584 -0.12(-3.47%)
Mar 11, 2022 3.472 3.472 3.240 3.323 17,892 -0.13(-3.73%)
Mar 10, 2022 3.520 3.523 3.362 3.452 16,254 -0.07(-1.93%)
Mar 09, 2022 3.560 3.560 3.400 3.520 25,701 +0.08(+2.33%)
Mar 08, 2022 3.320 3.480 3.240 3.440 29,884 +0.08(+2.38%)
Mar 07, 2022 3.548 3.600 3.200 3.360 21,397 -0.08(-2.33%)
Mar 04, 2022 3.600 3.759 3.386 3.440 22,050 -0.24(-6.52%)
Mar 03, 2022 3.698 3.824 3.640 3.680 13,030 -0.13(-3.48%)
Mar 02, 2022 3.880 3.880 3.652 3.813 14,915 +0.01(+0.34%)
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.