ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Protagenic Therapeutics Inc (NQ: PTIX )

0.5910 -0.0090 (-1.50%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 0.6389 0.7782 0.5910 0.6000 30,014 -0.03(-4.76%)
Nov 05, 2024 0.6000 0.6999 0.6000 0.6300 19,816 +0.02(+3.79%)
Nov 04, 2024 0.6385 0.6385 0.6070 0.6070 26,715 -0.00(-0.20%)
Nov 01, 2024 0.6300 0.6540 0.6050 0.6082 22,621 -0.05(-7.16%)
Oct 31, 2024 0.6300 0.6552 0.5830 0.6551 49,036 -0.00(-0.02%)
Oct 30, 2024 0.5970 0.6600 0.5672 0.6552 63,639 +0.02(+2.86%)
Oct 29, 2024 0.6700 0.8000 0.5510 0.6370 488,463 +0.08(+13.73%)
Oct 28, 2024 0.6700 0.6690 0.5400 0.5601 67,014 -0.05(-8.63%)
Oct 25, 2024 0.6350 0.6717 0.6100 0.6130 15,349 -0.03(-4.26%)
Oct 24, 2024 0.6801 0.6951 0.6387 0.6403 22,512 -0.05(-6.72%)
Oct 23, 2024 0.6580 0.7100 0.6400 0.6864 35,240 +0.05(+7.07%)
Oct 22, 2024 0.6800 0.7000 0.6230 0.6411 39,672 -0.06(-8.41%)
Oct 21, 2024 0.6000 0.8200 0.5815 0.7000 310,420 +0.15(+27.71%)
Oct 18, 2024 0.5300 0.5481 0.5217 0.5481 3,592 +0.01(+1.50%)
Oct 17, 2024 0.5700 0.5870 0.5314 0.5400 8,061 -0.02(-3.40%)
Oct 16, 2024 0.5511 0.5771 0.5250 0.5590 64,753 +0.01(+1.43%)
Oct 15, 2024 0.5300 0.5880 0.5300 0.5511 56,689 +0.02(+3.96%)
Oct 14, 2024 0.5050 0.5390 0.5050 0.5301 11,775 +0.02(+3.94%)
Oct 11, 2024 0.4900 0.5837 0.4900 0.5100 170,407 -0.07(-12.64%)
Oct 10, 2024 0.5670 0.6100 0.5650 0.5838 83,006 +0.02(+2.96%)
Oct 09, 2024 0.5603 0.5750 0.5603 0.5670 12,344 -0.01(-1.39%)
Oct 08, 2024 0.6030 0.6030 0.5690 0.5750 9,019 -0.02(-2.81%)
Oct 07, 2024 0.6205 0.6300 0.5814 0.5916 10,033 -0.04(-6.98%)
Oct 04, 2024 0.6360 0.6360 0.5799 0.6360 7,675 +0.00(+0.00%)
Oct 03, 2024 0.6300 0.6500 0.5784 0.6360 14,568 +0.01(+1.03%)
Oct 02, 2024 0.5700 0.6499 0.5630 0.6295 10,222 +0.03(+4.92%)
Oct 01, 2024 0.5835 0.6400 0.5646 0.6000 17,710 -0.03(-4.37%)
Sep 30, 2024 0.5746 0.6500 0.5746 0.6274 32,552 +0.01(+1.21%)
Sep 27, 2024 0.6100 0.6199 0.5720 0.6199 8,699 +0.05(+8.56%)
Sep 26, 2024 0.6006 0.6200 0.5691 0.5710 28,849 -0.01(-2.14%)
Sep 25, 2024 0.5850 0.6004 0.5500 0.5835 14,964 -0.02(-2.91%)
Sep 24, 2024 0.6010 0.6500 0.5900 0.6010 24,687 +0.01(+1.95%)
Sep 23, 2024 0.5600 0.6075 0.5600 0.5895 48,080 +0.03(+5.17%)
Sep 20, 2024 0.5808 0.5900 0.5400 0.5605 66,658 -0.03(-5.64%)
Sep 19, 2024 0.6500 0.6500 0.5850 0.5940 62,702 -0.03(-5.10%)
Sep 18, 2024 0.6801 0.6801 0.5920 0.6259 45,795 -0.07(-10.07%)
Sep 17, 2024 0.7990 0.7990 0.6820 0.6960 61,481 -0.10(-13.00%)
Sep 16, 2024 0.6837 0.8000 0.6620 0.8000 233,784 +0.01(+1.27%)
Sep 13, 2024 0.8200 0.8300 0.7600 0.7900 390,809 -0.08(-9.20%)
Sep 12, 2024 1.050 1.060 0.7310 0.8700 11,073,511 -0.13(-13.00%)
Sep 11, 2024 1.050 1.110 0.8800 1.000 1,346,538 -0.03(-2.91%)
Sep 10, 2024 0.8500 1.080 0.8031 1.030 628,740 +0.23(+28.27%)
Sep 09, 2024 0.8300 0.8499 0.7610 0.8030 36,792 +0.05(+6.36%)
Sep 06, 2024 0.7700 0.7900 0.7315 0.7550 21,812 +0.05(+6.37%)
Sep 05, 2024 0.6500 0.7900 0.6500 0.7098 96,991 +0.11(+17.91%)
Sep 04, 2024 0.6000 0.6020 0.6000 0.6020 1,509 +0.01(+2.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.