Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Protagenic Therapeutics Inc (NQ: PTIX )

1.750 -0.070 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.840 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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.