Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagenic Therapeutics Inc (NQ: PTIX )

0.5481 +0.0081 (+1.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 0.5824 0.6162 0.5824 0.5902 6,258 -0.02(-2.64%)
Aug 30, 2024 0.5824 0.6300 0.5824 0.6062 1,378 +0.02(+4.10%)
Aug 29, 2024 0.5400 0.5823 0.5400 0.5823 12,004 -0.02(-2.95%)
Aug 27, 2024 0.6000 32 -0.04(-6.10%)
Aug 26, 2024 0.5758 0.6390 0.5500 0.6390 2,732 -0.01(-1.63%)
Aug 23, 2024 0.5498 0.6499 0.5498 0.6496 1,666 +0.02(+2.69%)
Aug 22, 2024 0.7008 0.7008 0.6326 0.6326 7,871 -0.06(-9.21%)
Aug 21, 2024 0.6520 0.7500 0.6250 0.6968 11,943 -0.00(-0.47%)
Aug 20, 2024 0.6885 0.7500 0.6500 0.7001 26,386 +0.00(+0.23%)
Aug 19, 2024 0.6043 0.6985 0.5220 0.6985 5,999 +0.17(+31.54%)
Aug 16, 2024 0.5374 0.6784 0.5302 0.5310 9,581 -0.01(-1.19%)
Aug 15, 2024 0.5007 0.6785 0.5000 0.5374 12,077 -0.10(-15.48%)
Aug 14, 2024 0.8101 0.8201 0.6000 0.6358 2,310 -0.08(-11.00%)
Aug 13, 2024 0.6590 0.8480 0.6590 0.7144 23,561 -0.05(-6.00%)
Aug 12, 2024 0.6050 0.7600 0.5596 0.7600 5,947 +0.13(+20.63%)
Aug 09, 2024 0.6300 0.6300 0.6300 0.6300 462 -0.02(-3.15%)
Aug 08, 2024 0.6505 0.6505 0.6505 0.6505 139 +0.04(+6.64%)
Aug 07, 2024 0.6170 0.6301 0.6100 0.6100 4,670 +0.00(+0.00%)
Aug 06, 2024 0.6180 0.6180 0.6014 0.6100 1,349 -0.01(-1.37%)
Aug 05, 2024 0.6151 0.6195 0.6011 0.6185 6,263 +0.00(+0.55%)
Aug 02, 2024 0.6400 0.6500 0.6151 0.6151 1,197 -0.10(-14.57%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.