Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagenic Therapeutics Inc (NQ: PTIX )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Jul 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 (%)
Jul 31, 2024 0.7086 0.7350 0.7000 0.7100 1,328 +0.01(+1.43%)
Jul 30, 2024 0.7001 0.7001 0.7000 0.7000 1,808 -0.00(-0.01%)
Jul 29, 2024 0.7007 0.7241 0.7001 0.7001 1,997 -0.00(-0.17%)
Jul 26, 2024 0.7008 0.7343 0.7007 0.7013 5,592 -0.03(-4.68%)
Jul 25, 2024 0.7000 0.7357 0.7000 0.7357 1,090 -0.01(-1.60%)
Jul 24, 2024 0.7600 0.7600 0.7120 0.7477 1,391 -0.01(-1.59%)
Jul 23, 2024 0.7100 0.7600 0.7007 0.7598 3,059 +0.06(+8.36%)
Jul 22, 2024 0.7012 0.7012 0.7012 0.7012 691 +0.00(+0.00%)
Jul 19, 2024 0.7640 0.7867 0.7012 0.7012 10,961 -0.05(-7.13%)
Jul 18, 2024 0.7500 0.7550 0.7135 0.7550 9,906 +0.05(+7.55%)
Jul 17, 2024 0.7100 0.7195 0.7012 0.7020 1,291 -0.02(-2.50%)
Jul 16, 2024 0.7980 0.7980 0.7200 0.7200 4,473 -0.03(-4.00%)
Jul 15, 2024 0.7600 0.8330 0.7500 0.7500 7,893 -0.02(-3.10%)
Jul 12, 2024 0.7830 0.7830 0.7500 0.7740 2,132 +0.01(+1.84%)
Jul 11, 2024 0.8000 0.8258 0.7471 0.7600 2,992 +0.03(+4.80%)
Jul 10, 2024 0.7225 0.7810 0.7225 0.7252 6,126 -0.09(-11.30%)
Jul 09, 2024 0.8120 0.8176 0.7419 0.8176 2,780 +0.01(+0.69%)
Jul 08, 2024 0.8080 0.8120 0.7547 0.8120 1,935 -0.04(-4.81%)
Jul 05, 2024 0.7539 0.8540 0.7226 0.8530 2,763 +0.10(+13.73%)
Jul 03, 2024 0.7880 0.7880 0.7500 0.7500 4,151 -0.02(-1.96%)
Jul 02, 2024 0.8801 0.9180 0.7600 0.7650 53,831 -0.14(-15.00%)
Jul 01, 2024 0.9350 0.9350 0.8600 0.9000 10,239 -0.01(-0.55%)
Jun 28, 2024 0.9000 0.9050 0.9000 0.9050 2,690 +0.01(+0.56%)
Jun 27, 2024 0.8800 0.9400 0.8800 0.9000 8,424 -0.02(-2.17%)
Jun 26, 2024 0.9800 0.9800 0.8800 0.9200 5,122 -0.06(-6.12%)
Jun 25, 2024 0.9600 1.030 0.8600 0.9800 14,441 +0.08(+8.46%)
Jun 24, 2024 0.9100 0.9284 0.8600 0.9036 18,037 -0.10(-9.64%)
Jun 21, 2024 1.005 1.010 0.9009 1.000 16,372 +0.04(+4.38%)
Jun 20, 2024 0.9900 1.000 0.9500 0.9580 9,082 -0.00(-0.21%)
Jun 18, 2024 1.040 1.130 0.9600 0.9600 66,468 +0.01(+1.05%)
Jun 17, 2024 1.030 1.030 0.9400 0.9500 2,612 -0.08(-7.77%)
Jun 14, 2024 0.9400 1.030 0.9250 1.030 8,665 +0.10(+11.11%)
Jun 13, 2024 0.8800 0.9270 0.8800 0.9270 6,816 +0.03(+3.00%)
Jun 12, 2024 0.9200 0.9250 0.9000 0.9000 5,940 -0.01(-1.10%)
Jun 11, 2024 0.9651 0.9652 0.9100 0.9100 2,985 -0.06(-5.71%)
Jun 10, 2024 1.050 1.050 0.9500 0.9651 6,535 -0.08(-8.09%)
Jun 07, 2024 1.115 1.115 1.000 1.050 3,382 -0.03(-2.78%)
Jun 06, 2024 1.140 1.170 1.055 1.080 26,390 -0.13(-10.74%)
Jun 05, 2024 1.190 1.260 1.180 1.210 4,127 -0.01(-0.82%)
Jun 04, 2024 1.210 1.370 1.210 1.220 1,757 -0.14(-10.29%)
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.