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 +0.139 (+11.16%)
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 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%)
Mar 01, 2024 0.8900 1.090 0.8900 1.000 5,402 -0.05(-4.75%)
Feb 29, 2024 0.8900 1.070 0.8800 1.050 8,237 +0.08(+8.36%)
Feb 28, 2024 0.8960 0.9690 0.8900 0.9690 5,453 +0.09(+10.11%)
Feb 27, 2024 0.8900 0.8900 0.8800 0.8800 1,999 +0.00(+0.00%)
Feb 26, 2024 0.8800 0.8800 0.8800 0.8800 465 -0.01(-0.73%)
Feb 23, 2024 0.9450 0.9775 0.8800 0.8865 1,636 -0.09(-9.55%)
Feb 22, 2024 1.010 1.010 0.9361 0.9801 7,235 +0.10(+11.37%)
Feb 21, 2024 1.000 1.016 0.8800 0.8800 15,993 -0.12(-12.00%)
Feb 20, 2024 1.000 1.090 1.000 1.000 6,613 +0.00(+0.01%)
Feb 16, 2024 0.9800 0.9999 0.9690 0.9999 5,754 +0.03(+3.62%)
Feb 15, 2024 0.9888 0.9888 0.8803 0.9650 695 +0.01(+0.52%)
Feb 14, 2024 0.9999 1.000 0.9490 0.9600 13,376 -0.01(-1.03%)
Feb 13, 2024 1.000 1.200 0.9500 0.9700 48,184 +0.01(+1.13%)
Feb 09, 2024 0.9592 255 -0.00(-0.09%)
Feb 08, 2024 0.9245 0.9601 0.9245 0.9601 1,899 +0.06(+6.09%)
Feb 07, 2024 0.9151 0.9151 0.9050 0.9050 580 -0.07(-6.71%)
Feb 06, 2024 0.8622 0.9900 0.8622 0.9701 2,082 +0.13(+15.35%)
Feb 05, 2024 0.9800 0.9800 0.8410 0.8410 1,095 -0.13(-13.30%)
Feb 02, 2024 0.8200 0.9700 0.8200 0.9700 689 +0.02(+2.11%)
Feb 01, 2024 0.9800 1.000 0.9500 0.9500 2,321 +0.00(+0.00%)
Jan 31, 2024 0.9800 0.9800 0.8208 0.9500 1,738 +0.08(+9.20%)
Jan 30, 2024 0.8230 0.9002 0.7700 0.8700 4,588 +0.11(+14.47%)
Jan 29, 2024 0.8901 0.8901 0.7600 0.7600 2,256 -0.13(-14.62%)
Jan 26, 2024 0.8901 0.8901 0.8901 0.8901 469 -0.01(-1.19%)
Jan 25, 2024 0.9500 0.9500 0.9008 0.9008 4,249 -0.04(-4.17%)
Jan 24, 2024 0.8803 0.9400 0.8803 0.9400 8,173 -0.01(-1.05%)
Jan 23, 2024 0.9501 0.9501 0.9500 0.9500 3,334 +0.04(+4.40%)
Jan 22, 2024 0.9300 0.9300 0.9100 0.9100 3,635 +0.04(+4.57%)
Jan 18, 2024 0.8702 259 +0.01(+1.19%)
Jan 17, 2024 0.8400 0.8600 0.8400 0.8600 1,641 +0.01(+1.18%)
Jan 16, 2024 0.8700 0.9799 0.8500 0.8500 4,705 +0.01(+1.19%)
Jan 11, 2024 0.8400 58 -0.06(-6.67%)
Jan 10, 2024 0.9500 0.9500 0.8530 0.9000 1,822 +0.04(+4.61%)
Jan 09, 2024 0.8532 0.9850 0.8532 0.8603 6,200 +0.00(+0.02%)
Jan 08, 2024 0.8601 0.8601 0.8601 0.8601 432 -0.09(-9.46%)
Jan 05, 2024 0.8101 0.9500 0.8101 0.9500 3,513 -0.01(-1.21%)
Jan 04, 2024 0.7336 1.040 0.7336 0.9616 2,079 +0.04(+4.52%)
Jan 03, 2024 0.9118 0.9200 0.9118 0.9200 1,028 +0.00(+0.00%)
Jan 02, 2024 0.9200 0.9200 0.9200 0.9200 304 -0.07(-7.07%)
Dec 29, 2023 0.9900 0.9900 0.9001 0.9900 12,922 +0.01(+1.08%)
Dec 28, 2023 0.8600 0.9899 0.8003 0.9794 19,649 +0.12(+13.88%)
Dec 27, 2023 0.8000 0.8600 0.8000 0.8600 8,365 +0.02(+2.38%)
Dec 26, 2023 0.8599 0.8600 0.8250 0.8400 7,376 +0.05(+6.19%)
Dec 22, 2023 0.8290 0.8999 0.7900 0.7910 41,412 -0.02(-2.62%)
Dec 21, 2023 0.8400 0.8400 0.7974 0.8123 3,481 -0.04(-4.44%)
Dec 20, 2023 0.9100 0.9399 0.8001 0.8500 7,172 -0.03(-3.41%)
Dec 19, 2023 0.7820 0.8899 0.7640 0.8800 6,418 +0.08(+10.00%)
Dec 18, 2023 0.7700 0.9400 0.7700 0.8000 6,163 +0.04(+5.32%)
Dec 15, 2023 0.8165 0.8621 0.7596 0.7596 10,974 -0.12(-13.49%)
Dec 14, 2023 0.8155 0.8780 0.8155 0.8780 6,300 +0.04(+4.52%)
Dec 13, 2023 0.9400 1.020 0.8044 0.8400 13,020 -0.15(-15.15%)
Dec 12, 2023 0.8560 1.240 0.8560 0.9900 72,832 +0.13(+15.65%)
Dec 11, 2023 0.8370 0.8560 0.8330 0.8560 3,919 +0.04(+4.31%)
Dec 08, 2023 0.7700 0.8692 0.7700 0.8206 6,370 -0.05(-5.67%)
Dec 07, 2023 0.8755 0.8755 0.7501 0.8699 4,011 -0.00(-0.02%)
Dec 06, 2023 0.8200 0.8703 0.7500 0.8701 12,216 +0.07(+8.76%)
Dec 05, 2023 0.8000 0.8000 0.8000 0.8000 1,139 +0.00(+0.00%)
Dec 04, 2023 0.6797 0.8120 0.6797 0.8000 4,884 +0.04(+4.58%)
Dec 01, 2023 0.7782 0.7782 0.7538 0.7650 1,678 +0.02(+2.00%)
Nov 30, 2023 0.7500 0.7650 0.7100 0.7500 6,581 +0.00(+0.00%)
Nov 29, 2023 0.8000 0.8160 0.7500 0.7500 14,042 -0.05(-6.25%)
Nov 27, 2023 0.8000 200 -0.01(-1.23%)
Nov 22, 2023 0.8100 332 +0.01(+1.25%)
Nov 21, 2023 0.8000 0.8001 0.8000 0.8000 2,484 -0.03(-3.61%)
Nov 20, 2023 0.8300 0.8300 0.8300 0.8300 444 -0.02(-2.34%)
Nov 17, 2023 0.8180 0.8499 0.8000 0.8499 2,612 +0.04(+4.93%)
Nov 16, 2023 0.8000 0.8450 0.8000 0.8100 1,172 -0.04(-5.26%)
Nov 15, 2023 0.8675 0.8675 0.8550 0.8550 1,673 +0.00(+0.00%)
Nov 14, 2023 0.8200 0.8550 0.8001 0.8550 3,530 +0.05(+6.87%)
Nov 13, 2023 0.8000 0.8000 0.8000 0.8000 267 +0.00(+0.00%)
Nov 10, 2023 0.8000 0.8300 0.8000 0.8000 21,091 +0.00(+0.00%)
Nov 09, 2023 0.8099 0.8099 0.7901 0.8000 2,529 -0.01(-1.84%)
Nov 08, 2023 0.8400 0.8476 0.7601 0.8150 1,599 +0.00(+0.62%)
Nov 07, 2023 0.8300 0.8300 0.8007 0.8100 3,410 +0.01(+1.84%)
Nov 06, 2023 0.7408 0.7999 0.7408 0.7954 5,796 -0.01(-1.20%)
Nov 03, 2023 0.7310 0.8051 0.7310 0.8051 20,108 +0.01(+0.62%)
Nov 02, 2023 0.7358 0.8780 0.7358 0.8001 14,033 +0.00(+0.01%)
Nov 01, 2023 0.8200 0.8200 0.8000 0.8000 410 +0.02(+2.96%)
Oct 31, 2023 0.8131 0.8131 0.7770 0.7770 2,938 -0.02(-3.04%)
Oct 30, 2023 0.7645 0.8257 0.7645 0.8014 1,064 +0.01(+1.44%)
Oct 27, 2023 0.8284 0.8284 0.7870 0.7900 4,037 +0.00(+0.13%)
Oct 26, 2023 0.7505 0.8051 0.7505 0.7890 1,534 +0.01(+1.57%)
Oct 25, 2023 0.8886 0.8886 0.7525 0.7768 17,859 -0.07(-8.62%)
Oct 24, 2023 0.8925 0.9098 0.8501 0.8501 3,798 +0.00(+0.01%)
Oct 23, 2023 0.8500 0.8886 0.8500 0.8500 1,386 -0.05(-5.56%)
Oct 20, 2023 0.9200 0.9200 0.9000 0.9000 1,133 +0.02(+2.27%)
Oct 19, 2023 0.9000 0.9000 0.8500 0.8800 8,707 -0.02(-2.22%)
Oct 18, 2023 0.8590 0.9000 0.8590 0.9000 3,868 +0.04(+4.65%)
Oct 17, 2023 0.8500 0.8600 0.8500 0.8600 3,415 +0.01(+1.18%)
Oct 16, 2023 0.8500 0.9237 0.8500 0.8500 60,914 +0.01(+1.31%)
Oct 13, 2023 0.8000 0.8390 0.7401 0.8390 14,967 +0.10(+13.49%)
Oct 12, 2023 0.8680 0.8680 0.7260 0.7393 43,441 -0.07(-8.16%)
Oct 11, 2023 0.8832 0.9100 0.7494 0.8050 42,200 -0.08(-8.72%)
Oct 10, 2023 1.090 1.144 0.8412 0.8819 111,938 -0.28(-23.96%)
Oct 09, 2023 1.130 1.160 1.050 1.160 8,761 -0.00(-0.01%)
Oct 06, 2023 1.080 1.200 1.080 1.160 18,053 +0.06(+5.45%)
Oct 05, 2023 1.250 1.250 1.010 1.100 32,060 -0.10(-8.31%)
Oct 04, 2023 1.610 1.671 1.100 1.200 242,138 -0.52(-30.25%)
Oct 03, 2023 1.750 1.804 1.610 1.720 7,595 -0.07(-3.91%)
Oct 02, 2023 1.770 1.860 1.640 1.790 14,996 -0.05(-2.72%)
Sep 29, 2023 1.885 1.885 1.760 1.840 4,572 +0.04(+2.22%)
Sep 28, 2023 1.877 1.877 1.800 1.800 1,535 +0.03(+1.69%)
Sep 27, 2023 1.780 1.890 1.770 1.770 1,665 -0.07(-3.80%)
Sep 26, 2023 1.900 1.980 1.780 1.840 18,769 +0.08(+4.55%)
Sep 25, 2023 1.760 1.760 1.760 1.760 389 -0.06(-3.56%)
Sep 22, 2023 1.800 1.825 1.760 1.825 1,085 +0.04(+1.96%)
Sep 21, 2023 1.620 1.840 1.620 1.790 6,264 -0.04(-2.14%)
Sep 20, 2023 1.780 1.860 1.760 1.829 13,611 -0.02(-1.13%)
Sep 19, 2023 1.800 1.860 1.800 1.850 1,094 +0.01(+0.55%)
Sep 18, 2023 1.740 1.840 1.740 1.840 2,292 +0.10(+5.74%)
Sep 15, 2023 1.720 1.890 1.720 1.740 4,657 -0.06(-3.31%)
Sep 14, 2023 1.810 1.850 1.770 1.800 17,249 -0.03(-1.66%)
Sep 13, 2023 1.720 1.830 1.720 1.830 1,516 +0.08(+4.60%)
Sep 12, 2023 1.750 1.900 1.670 1.750 9,982 -0.05(-2.74%)
Sep 11, 2023 1.720 1.900 1.637 1.799 21,707 +0.04(+2.20%)
Sep 08, 2023 1.820 1.900 1.700 1.760 13,530 -0.10(-5.38%)
Sep 07, 2023 1.859 1.875 1.820 1.860 25,322 +0.01(+0.58%)
Sep 05, 2023 1.849 12 +0.02(+1.05%)
Sep 01, 2023 1.890 1.892 1.780 1.830 4,924 -0.07(-3.68%)
Aug 31, 2023 1.850 1.900 1.840 1.900 1,515 +0.00(+0.01%)
Aug 29, 2023 1.900 221 +0.02(+1.05%)
Aug 25, 2023 1.880 559 +0.00(+0.27%)
Aug 23, 2023 1.875 179 +0.00(+0.00%)
Aug 22, 2023 1.875 1.875 1.875 1.875 180 +0.00(+0.00%)
Aug 21, 2023 1.875 1.875 1.875 1.875 160 +0.00(+0.00%)
Aug 17, 2023 1.875 218 +0.01(+0.44%)
Aug 16, 2023 1.860 1.879 1.840 1.867 2,175 -0.08(-4.17%)
Aug 14, 2023 1.948 68 +0.05(+2.53%)
Aug 11, 2023 1.900 1.974 1.900 1.900 922 -0.05(-2.56%)
Aug 10, 2023 1.980 1.980 1.950 1.950 348 +0.07(+3.72%)
Aug 09, 2023 1.920 1.920 1.880 1.880 660 -0.01(-0.27%)
Aug 08, 2023 1.899 1.930 1.805 1.885 15,318 +0.04(+2.45%)
Aug 07, 2023 1.850 1.940 1.840 1.840 2,202 +0.00(+0.00%)
Aug 04, 2023 2.000 2.005 1.820 1.840 14,150 -0.05(-2.65%)
Aug 03, 2023 2.040 2.120 1.834 1.890 13,943 -0.21(-9.85%)
Aug 02, 2023 1.980 2.096 1.980 2.096 1,867 +0.12(+5.88%)
Aug 01, 2023 2.050 2.190 1.972 1.980 8,621 -0.17(-7.96%)
Jul 31, 2023 2.140 2.160 2.110 2.151 1,576 -0.04(-1.77%)
Jul 28, 2023 2.060 2.220 2.030 2.190 21,355 +0.10(+5.04%)
Jul 27, 2023 2.092 2.110 2.040 2.085 2,551 +0.02(+1.21%)
Jul 26, 2023 2.060 2.060 2.060 2.060 616 -0.06(-2.83%)
Jul 25, 2023 2.030 2.120 2.030 2.120 1,138 +0.06(+2.91%)
Jul 24, 2023 2.060 2.107 2.040 2.060 966 -0.01(-0.48%)
Jul 21, 2023 2.040 2.130 2.040 2.070 965 -0.03(-1.42%)
Jul 20, 2023 2.100 2.100 2.100 2.100 1,158 -0.00(-0.00%)
Jul 19, 2023 2.080 2.108 2.000 2.100 1,812 +0.02(+0.96%)
Jul 14, 2023 2.080 192 -0.06(-2.80%)
Jul 13, 2023 2.040 2.140 2.040 2.140 1,554 +0.05(+2.39%)
Jul 11, 2023 2.090 1,251 +0.04(+1.95%)
Jul 07, 2023 2.050 310 +0.01(+0.54%)
Jul 06, 2023 2.030 2.043 2.000 2.039 1,909 +0.01(+0.46%)
Jul 05, 2023 1.980 2.050 1.980 2.030 1,644 +0.02(+1.00%)
Jul 03, 2023 2.000 2.010 1.960 2.010 1,146 -0.02(-1.01%)
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 -0.05(-2.82%)
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%)
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.