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 )

1.389 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
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%)
Apr 03, 2023 1.820 1.969 1.540 1.810 28,030 +0.08(+4.62%)
Mar 31, 2023 1.670 1.830 1.670 1.730 21,419 +0.03(+1.77%)
Mar 30, 2023 1.710 1.723 1.640 1.700 2,727 +0.03(+1.89%)
Mar 29, 2023 1.730 1.730 1.640 1.668 3,524 +0.02(+1.12%)
Mar 28, 2023 1.630 1.760 1.550 1.650 19,838 +0.00(+0.00%)
Mar 27, 2023 1.730 1.950 1.650 1.650 12,723 -0.30(-15.38%)
Mar 24, 2023 1.740 2.290 1.660 1.950 112,621 +0.21(+12.07%)
Mar 23, 2023 1.440 1.740 1.430 1.740 61,080 -0.06(-3.33%)
Mar 22, 2023 1.240 2.160 1.260 1.800 66,203 +0.31(+20.97%)
Mar 21, 2023 1.356 1.600 1.249 1.488 15,575 +0.09(+6.29%)
Mar 20, 2023 1.560 1.565 1.400 1.400 382 +0.02(+1.48%)
Mar 17, 2023 1.397 1.397 1.360 1.380 522 -0.01(-0.86%)
Mar 16, 2023 1.472 1.640 1.392 1.392 4,661 -0.01(-0.74%)
Mar 15, 2023 1.440 1.540 1.402 1.402 1,722 -0.05(-3.58%)
Mar 14, 2023 1.554 1.620 1.454 1.454 2,252 -0.03(-1.76%)
Mar 13, 2023 1.596 1.660 1.480 1.480 4,579 -0.04(-2.63%)
Mar 10, 2023 1.720 1.720 1.520 1.520 4,667 -0.08(-5.02%)
Mar 09, 2023 1.722 1.722 1.600 1.600 3,455 -0.04(-2.41%)
Mar 08, 2023 1.760 1.761 1.520 1.640 2,091 -0.08(-4.78%)
Mar 07, 2023 1.799 1.799 1.722 1.722 259 -0.08(-4.25%)
Mar 06, 2023 1.721 1.876 1.721 1.799 549 +0.08(+4.51%)
Mar 03, 2023 1.745 1.880 1.721 1.721 1,232 -0.16(-8.43%)
Mar 02, 2023 1.806 1.896 1.721 1.880 1,064 +0.16(+9.28%)
Mar 01, 2023 1.733 1.733 1.720 1.720 788 -0.00(-0.07%)
Feb 28, 2023 1.840 1.840 1.720 1.721 2,501 -0.24(-12.08%)
Feb 27, 2023 1.900 1.958 1.660 1.958 8,073 +0.02(+0.87%)
Feb 24, 2023 1.942 2.126 1.940 1.941 1,168 -0.08(-3.92%)
Feb 23, 2023 2.059 2.059 1.840 2.020 3,234 +0.00(+0.00%)
Feb 22, 2023 2.200 2.222 2.000 2.020 7,570 -0.15(-6.84%)
Feb 21, 2023 2.120 2.168 2.040 2.168 978 +0.07(+3.10%)
Feb 17, 2023 2.040 2.168 2.040 2.103 734 +0.04(+2.10%)
Feb 16, 2023 2.060 2.202 2.060 2.060 2,821 +0.02(+0.98%)
Feb 15, 2023 2.163 2.163 2.040 2.040 4,149 -0.10(-4.73%)
Feb 14, 2023 2.120 2.152 2.120 2.141 1,277 +0.02(+1.00%)
Feb 13, 2023 2.200 2.200 2.120 2.120 392 +0.00(+0.00%)
Feb 10, 2023 2.120 2.175 2.120 2.120 1,179 +0.00(+0.00%)
Feb 09, 2023 2.160 2.160 2.120 2.120 643 -0.12(-5.36%)
Feb 08, 2023 2.296 2.296 2.200 2.240 12,512 +0.00(+0.00%)
Feb 07, 2023 2.280 2.297 2.230 2.240 3,031 -0.02(-0.74%)
Feb 06, 2023 2.268 2.268 2.200 2.257 4,569 -0.01(-0.49%)
Feb 03, 2023 2.118 2.430 2.118 2.268 3,579 -0.01(-0.53%)
Feb 02, 2023 2.200 2.310 2.200 2.280 2,923 +0.10(+4.68%)
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.