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, 2024 1.420 1.420 1.301 1.320 7,839 -0.09(-6.38%)
May 30, 2024 1.410 1.500 1.285 1.410 6,923 -0.06(-4.02%)
May 29, 2024 1.630 1.640 1.375 1.469 16,330 -0.08(-4.92%)
May 28, 2024 1.670 1.680 1.470 1.545 11,962 -0.02(-0.96%)
May 24, 2024 1.530 1.700 1.520 1.560 35,255 -0.11(-6.59%)
May 23, 2024 1.750 1.846 1.360 1.670 76,497 -0.13(-7.19%)
May 22, 2024 1.600 1.870 1.355 1.799 224,832 +0.20(+12.60%)
May 21, 2024 1.520 1.810 1.350 1.598 28,717 +0.16(+10.97%)
May 20, 2024 1.415 1.570 1.320 1.440 17,736 -0.06(-4.01%)
May 17, 2024 1.430 1.500 1.320 1.500 4,892 +0.01(+0.68%)
May 16, 2024 1.300 1.490 1.300 1.490 1,413 +0.10(+7.23%)
May 15, 2024 1.400 1.400 1.310 1.389 4,819 +0.14(+11.16%)
May 14, 2024 1.250 1.280 1.220 1.250 9,673 -0.10(-7.08%)
May 10, 2024 1.345 217 +0.06(+4.28%)
May 09, 2024 1.280 1.325 1.250 1.290 709 +0.05(+3.95%)
May 08, 2024 1.220 1.241 1.219 1.241 1,584 +0.02(+1.72%)
May 07, 2024 1.280 1.280 1.220 1.220 3,043 -0.03(-2.40%)
May 06, 2024 1.300 1.330 1.250 1.250 2,820 -0.03(-2.34%)
May 03, 2024 1.340 1.340 1.280 1.280 1,837 -0.09(-6.91%)
May 02, 2024 1.250 1.375 1.250 1.375 1,529 +0.07(+5.77%)
May 01, 2024 1.343 1.343 1.300 1.300 980 -0.08(-5.58%)
Apr 30, 2024 1.270 1.377 1.270 1.377 3,566 -0.03(-2.35%)
Apr 29, 2024 1.380 1.470 1.320 1.410 4,615 +0.02(+1.81%)
Apr 26, 2024 1.450 1.480 1.320 1.385 10,467 -0.18(-11.71%)
Apr 25, 2024 1.470 1.600 1.300 1.569 16,676 -0.07(-4.23%)
Apr 24, 2024 1.600 1.710 1.310 1.638 6,507 +0.07(+4.33%)
Apr 23, 2024 1.300 1.800 1.300 1.570 71,412 +0.32(+25.60%)
Apr 22, 2024 1.290 1.340 1.250 1.250 7,533 -0.04(-3.10%)
Apr 19, 2024 1.389 1.389 1.250 1.290 4,290 -0.08(-5.84%)
Apr 18, 2024 1.470 1.560 1.370 1.370 5,824 +0.02(+1.48%)
Apr 17, 2024 1.340 1.361 1.153 1.350 1,315 +0.00(+0.00%)
Apr 16, 2024 1.350 1.416 1.340 1.350 2,181 -0.05(-3.39%)
Apr 15, 2024 1.360 1.440 1.350 1.397 1,887 -0.04(-2.97%)
Apr 12, 2024 1.680 1.790 1.440 1.440 9,955 -0.20(-12.20%)
Apr 11, 2024 1.650 1.650 1.640 1.640 3,288 +0.01(+0.61%)
Apr 10, 2024 1.520 1.630 1.520 1.630 2,628 +0.06(+4.15%)
Apr 09, 2024 1.480 1.600 1.460 1.565 5,890 +0.03(+2.29%)
Apr 08, 2024 1.650 1.660 1.530 1.530 1,593 -0.08(-4.97%)
Apr 05, 2024 1.590 1.665 1.520 1.610 27,231 -0.04(-2.42%)
Apr 04, 2024 1.630 1.730 1.540 1.650 11,447 +0.01(+0.61%)
Apr 03, 2024 1.649 1.649 1.560 1.640 2,991 -0.05(-2.96%)
Apr 02, 2024 1.630 1.790 1.422 1.690 9,561 -0.05(-2.87%)
Apr 01, 2024 1.710 1.750 1.695 1.740 5,691 -0.01(-0.57%)
Mar 28, 2024 1.839 1.839 1.680 1.750 9,049 -0.07(-3.85%)
Mar 27, 2024 1.870 1.870 1.510 1.820 32,673 +0.07(+4.00%)
Mar 26, 2024 1.670 1.864 1.591 1.750 28,246 +0.01(+0.47%)
Mar 25, 2024 1.600 1.742 1.360 1.742 8,700 +0.19(+12.37%)
Mar 22, 2024 1.380 1.580 1.380 1.550 11,799 +0.12(+8.39%)
Mar 21, 2024 1.380 1.610 1.365 1.430 19,913 +0.08(+5.93%)
Mar 20, 2024 1.311 1.450 1.302 1.350 44,439 +0.06(+4.25%)
Mar 19, 2024 1.260 1.480 1.240 1.295 56,803 +0.09(+7.92%)
Mar 18, 2024 1.210 1.220 1.200 1.200 2,594 +0.05(+4.35%)
Mar 15, 2024 1.160 1.240 1.130 1.150 18,275 +0.05(+4.55%)
Mar 14, 2024 1.050 1.332 1.050 1.100 14,398 -0.01(-0.90%)
Mar 13, 2024 1.120 1.190 1.110 1.110 10,351 +0.10(+9.90%)
Mar 12, 2024 1.070 1.130 1.010 1.010 3,970 -0.12(-10.62%)
Mar 11, 2024 1.125 1.150 1.125 1.130 3,988 +0.03(+2.73%)
Mar 08, 2024 0.9970 1.149 0.9970 1.100 10,129 +0.07(+6.38%)
Mar 07, 2024 1.040 1.105 1.010 1.034 3,236 +0.01(+1.37%)
Mar 06, 2024 1.130 1.250 1.020 1.020 18,121 -0.14(-12.07%)
Mar 05, 2024 1.050 1.400 1.050 1.160 93,383 +0.16(+16.00%)
Mar 04, 2024 1.025 1.090 0.9960 1.000 2,623 -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.