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 )

1.320 -0.090 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2021 11.49 12.34 11.24 11.52 281,906 -0.20(-1.71%)
Jun 29, 2021 12.44 12.44 11.44 11.72 304,658 -0.56(-4.56%)
Jun 28, 2021 12.80 12.96 12.08 12.28 160,815 -0.36(-2.85%)
Jun 25, 2021 12.24 13.16 12.16 12.64 342,165 +0.20(+1.61%)
Jun 24, 2021 12.44 12.92 11.59 12.44 457,050 +0.20(+1.63%)
Jun 23, 2021 11.24 12.56 11.20 12.24 479,429 +1.16(+10.47%)
Jun 22, 2021 11.20 11.52 10.48 11.08 278,047 +0.00(+0.00%)
Jun 21, 2021 11.16 11.44 10.76 11.08 450,642 -0.68(-5.78%)
Jun 18, 2021 13.64 14.92 11.76 11.76 1,626,853 -1.72(-12.76%)
Jun 17, 2021 12.96 13.91 11.80 13.48 1,579,106 +1.04(+8.36%)
Jun 16, 2021 11.16 13.76 11.08 12.44 1,001,631 +0.36(+2.98%)
Jun 15, 2021 10.92 13.44 10.52 12.08 495,674 +0.28(+2.37%)
Jun 14, 2021 11.68 12.20 10.48 11.80 424,767 -0.08(-0.67%)
Jun 11, 2021 14.36 16.76 10.92 11.88 5,729,171 +1.20(+11.24%)
Jun 10, 2021 9.640 12.52 9.360 10.68 1,136,763 +1.24(+13.14%)
Jun 09, 2021 9.720 9.960 9.280 9.440 162,865 -0.64(-6.35%)
Jun 08, 2021 9.840 10.24 9.560 10.08 65,917 +0.16(+1.61%)
Jun 07, 2021 9.720 10.40 9.400 9.920 111,006 -0.24(-2.36%)
Jun 04, 2021 10.60 11.12 9.840 10.16 231,772 -0.24(-2.31%)
Jun 03, 2021 9.040 10.56 8.920 10.40 468,270 +1.20(+13.04%)
Jun 02, 2021 9.000 9.360 8.877 9.200 126,834 +0.20(+2.22%)
Jun 01, 2021 8.800 9.360 8.640 9.000 179,652 +0.08(+0.90%)
May 28, 2021 9.480 9.574 8.840 8.920 219,599 -0.76(-7.85%)
May 27, 2021 10.12 10.16 9.400 9.680 436,222 -1.08(-10.04%)
May 26, 2021 11.88 16.00 10.04 10.76 5,749,397 -0.12(-1.10%)
May 25, 2021 8.440 12.40 8.400 10.88 1,290,831 +2.44(+28.91%)
May 24, 2021 8.560 8.800 8.040 8.440 243,028 -0.20(-2.31%)
May 21, 2021 8.640 8.720 8.280 8.640 86,120 -0.08(-0.92%)
May 20, 2021 8.560 9.000 8.440 8.720 105,629 +0.40(+4.81%)
May 19, 2021 8.560 8.560 8.000 8.320 132,675 -0.28(-3.26%)
May 18, 2021 8.160 8.920 8.080 8.600 314,811 +0.36(+4.37%)
May 17, 2021 8.680 8.680 8.200 8.240 115,769 -0.52(-5.94%)
May 14, 2021 9.120 9.360 8.080 8.760 393,842 -0.60(-6.41%)
May 13, 2021 12.20 12.40 9.200 9.360 391,139 -2.64(-22.00%)
May 12, 2021 12.92 13.76 11.60 12.00 744,990 -1.88(-13.54%)
May 11, 2021 15.72 16.80 12.40 13.88 8,064,939 +0.80(+6.12%)
May 10, 2021 10.08 19.56 9.880 13.08 31,312,290 +4.56(+53.52%)
May 07, 2021 7.680 8.880 7.520 8.520 1,005,409 +1.00(+13.30%)
May 06, 2021 7.720 7.872 7.368 7.520 29,402 -0.08(-1.05%)
May 05, 2021 8.000 8.164 7.440 7.600 97,835 -0.72(-8.65%)
May 04, 2021 8.440 8.760 8.080 8.320 139,978 -0.44(-5.02%)
May 03, 2021 9.120 9.120 8.640 8.760 74,981 -0.28(-3.10%)
Apr 30, 2021 9.360 9.440 8.969 9.040 63,600 -0.40(-4.24%)
Apr 29, 2021 9.320 9.640 8.920 9.440 201,499 +0.48(+5.36%)
Apr 28, 2021 9.120 9.280 8.800 8.960 191,319 +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.