• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Protagenic Therapeutics Inc (NQ: PTIX )

    0.5934 +0.0135 (+2.33%)
    Streaming Delayed Price Updated: 11:48 AM EST, Nov 19, 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 (%)
    Nov 18, 2024 0.6200 0.6555 0.5380 0.5799 169,306 -0.04(-6.18%)
    Nov 15, 2024 0.6546 0.7100 0.6161 0.6181 18,528 -0.07(-10.51%)
    Nov 14, 2024 0.6305 0.7337 0.6007 0.6907 38,854 +0.04(+6.26%)
    Nov 13, 2024 0.8000 0.8501 0.5209 0.6500 366,853 -0.15(-18.75%)
    Nov 12, 2024 0.9000 1.090 0.6303 0.8000 3,158,892 +0.03(+3.90%)
    Nov 11, 2024 0.6301 0.7800 0.6040 0.7700 136,911 +0.17(+28.31%)
    Nov 08, 2024 0.6195 0.6289 0.5915 0.6001 13,079 -0.03(-4.59%)
    Nov 07, 2024 0.5910 0.6290 0.5910 0.6290 2,924 +0.03(+4.83%)
    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.