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 (%)
Jun 30, 2023 2.060 2.070 2.030 2.030 3,924 -0.02(-0.73%)
Jun 29, 2023 2.000 2.090 1.990 2.045 9,250 +0.06(+2.82%)
Jun 28, 2023 1.940 1.989 1.940 1.989 385 +0.01(+0.45%)
Jun 26, 2023 1.980 283 -0.01(-0.41%)
Jun 23, 2023 1.950 1.992 1.950 1.988 1,718 -0.00(-0.25%)
Jun 22, 2023 1.946 2.000 1.946 1.993 1,577 +0.00(+0.13%)
Jun 21, 2023 1.990 1.990 1.950 1.990 716 +0.06(+3.13%)
Jun 20, 2023 2.000 2.000 1.930 1.930 1,185 -0.06(-3.02%)
Jun 16, 2023 1.930 1.990 1.900 1.990 4,249 +0.09(+5.01%)
Jun 15, 2023 1.920 1.920 1.850 1.895 5,889 +0.02(+1.34%)
Jun 14, 2023 1.870 1.900 1.870 1.870 3,129 -0.03(-1.52%)
Jun 13, 2023 1.860 1.899 1.860 1.899 961 +0.01(+0.73%)
Jun 12, 2023 1.720 1.944 1.720 1.885 14,546 -0.03(-1.33%)
Jun 09, 2023 1.940 1.970 1.890 1.911 2,411 -0.02(-1.01%)
Jun 08, 2023 1.970 1.970 1.930 1.930 826 +0.01(+0.52%)
Jun 07, 2023 1.920 1.920 1.920 1.920 341 -0.04(-2.04%)
Jun 06, 2023 1.940 1.960 1.940 1.960 3,108 +0.02(+1.03%)
Jun 05, 2023 1.940 1.940 1.940 1.940 2,219 +0.00(+0.03%)
Jun 02, 2023 1.954 2.040 1.890 1.940 2,830 -0.05(-2.54%)
Jun 01, 2023 1.959 2.060 1.959 1.990 2,433 +0.00(+0.00%)
May 31, 2023 2.030 2.070 1.980 1.990 1,890 -0.05(-2.21%)
May 30, 2023 2.070 2.070 1.960 2.035 5,327 -0.00(-0.25%)
May 26, 2023 2.100 2.130 2.030 2.040 7,526 -0.09(-4.23%)
May 25, 2023 2.090 2.230 2.050 2.130 10,870 -0.08(-3.72%)
May 24, 2023 2.050 2.290 2.050 2.212 11,354 +0.11(+5.34%)
May 23, 2023 2.100 2.320 2.050 2.100 47,812 -0.04(-1.87%)
May 22, 2023 2.130 2.187 2.040 2.140 2,797 +0.14(+7.00%)
May 19, 2023 2.000 2.000 1.980 2.000 1,398 -0.08(-3.85%)
May 18, 2023 2.090 2.090 2.080 2.080 1,896 +0.09(+4.52%)
May 17, 2023 2.160 2.160 1.990 1.990 2,926 +0.02(+1.02%)
May 16, 2023 2.150 2.181 1.930 1.970 5,679 -0.21(-9.63%)
May 12, 2023 2.180 312 +0.12(+5.94%)
May 11, 2023 2.160 2.160 2.000 2.058 4,031 +0.02(+0.87%)
May 10, 2023 2.180 2.180 1.990 2.040 4,715 -0.06(-2.83%)
May 09, 2023 1.930 2.099 1.930 2.099 10,292 +0.15(+7.67%)
May 08, 2023 1.920 1.950 1.920 1.950 1,219 -0.01(-0.49%)
May 05, 2023 1.920 1.980 1.920 1.960 3,044 +0.04(+2.07%)
May 04, 2023 1.940 1.940 1.920 1.920 1,887 +0.06(+3.23%)
May 03, 2023 1.900 1.920 1.860 1.860 1,887 -0.04(-2.11%)
May 02, 2023 1.860 1.900 1.860 1.900 1,727 +0.02(+1.06%)
May 01, 2023 1.870 1.950 1.800 1.880 9,735 +0.01(+0.54%)
Apr 28, 2023 1.881 1.897 1.850 1.870 4,793 +0.05(+2.74%)
Apr 27, 2023 1.850 1.850 1.820 1.820 1,278 -0.01(-0.54%)
Apr 26, 2023 1.860 1.860 1.830 1.830 1,173 -0.04(-2.14%)
Apr 25, 2023 1.820 1.880 1.820 1.870 3,299 +0.00(+0.00%)
Apr 24, 2023 1.860 1.880 1.840 1.870 1,461 +0.06(+3.03%)
Apr 21, 2023 1.808 1.874 1.780 1.815 5,625 -0.04(-1.89%)
Apr 20, 2023 1.828 1.906 1.820 1.850 2,975 +0.01(+0.46%)
Apr 19, 2023 1.875 1.910 1.800 1.841 5,012 +0.00(+0.08%)
Apr 18, 2023 1.810 1.990 1.810 1.840 4,071 +0.00(+0.00%)
Apr 17, 2023 1.930 1.930 1.760 1.840 5,748 +0.12(+6.98%)
Apr 14, 2023 1.700 1.760 1.660 1.720 15,502 -0.03(-1.61%)
Apr 13, 2023 1.765 1.873 1.700 1.748 12,751 +0.08(+4.68%)
Apr 12, 2023 1.750 1.810 1.640 1.670 36,222 -0.10(-5.65%)
Apr 11, 2023 1.845 1.845 1.720 1.770 5,635 +0.05(+2.91%)
Apr 10, 2023 1.740 1.930 1.720 1.720 13,106 -0.15(-8.02%)
Apr 06, 2023 1.750 1.870 1.750 1.870 5,445 +0.04(+2.19%)
Apr 05, 2023 1.800 1.890 1.750 1.830 7,127 -0.01(-0.54%)
Apr 04, 2023 1.760 1.920 1.760 1.840 4,042 +0.03(+1.66%)
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.