Canada markets closed

Protagenic Therapeutics, Inc. (PTIX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.6300-0.0900 (-5.23%)
At close: 04:00PM EST
1.6800 +0.05 (+3.07%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.70001.70001.63001.63001.630073,400
Dec. 02, 20211.74001.74001.62001.72001.7200204,700
Dec. 01, 20211.88001.90001.71001.73001.7300201,100
Nov. 30, 20211.78001.90001.73001.88001.8800315,400
Nov. 29, 20211.81001.82001.68001.78001.7800305,600
Nov. 26, 20211.77001.79001.71001.77001.770078,100
Nov. 24, 20211.75001.82001.71001.82001.820084,900
Nov. 23, 20211.74001.81001.68001.76001.7600246,600
Nov. 22, 20211.90001.90001.74001.76001.760091,700
Nov. 19, 20211.79001.87001.76001.86001.8600154,400
Nov. 18, 20211.87001.88501.65001.76001.7600430,700
Nov. 17, 20211.92001.92001.80001.86001.8600164,600
Nov. 16, 20211.97001.97501.88001.94001.9400192,700
Nov. 15, 20212.06002.10001.98001.99001.9900149,400
Nov. 12, 20212.02002.10002.02002.06002.0600123,800
Nov. 11, 20212.05002.10001.95002.03002.0300134,200
Nov. 10, 20212.11002.11002.01002.04002.0400264,500
Nov. 09, 20212.28002.29002.08002.13002.1300432,200
Nov. 08, 20212.09002.35002.05002.32002.32001,297,600
Nov. 05, 20212.05002.18002.02002.06002.0600494,100
Nov. 04, 20212.08002.10002.00002.06002.0600173,800
Nov. 03, 20212.05002.11002.01002.04002.0400254,100
Nov. 02, 20211.98002.10001.92002.04002.0400624,900
Nov. 01, 20211.86002.04001.85401.99001.9900633,600
Oct. 29, 20211.93001.94801.83001.88001.88001,158,000
Oct. 28, 20211.81001.87001.79001.80001.8000275,900
Oct. 27, 20211.85001.99001.78001.81001.8100736,700
Oct. 26, 20211.85001.89801.77001.82001.8200400,800
Oct. 25, 20211.87001.92001.78001.90001.9000677,400
Oct. 22, 20211.91001.92001.82401.88501.8850246,700
Oct. 21, 20211.89001.94001.89001.93001.930063,700
Oct. 20, 20211.90001.95001.88001.91501.915065,100
Oct. 19, 20211.93401.96001.88001.91001.9100110,600
Oct. 18, 20211.96001.98001.93001.95001.950095,400
Oct. 15, 20212.00002.00001.93001.95001.950083,200
Oct. 14, 20212.00002.00001.94001.96001.9600159,100
Oct. 13, 20211.91002.02701.90001.94001.9400245,200
Oct. 12, 20211.91001.96001.89001.91001.9100124,800
Oct. 11, 20211.90001.99001.88001.93001.9300343,100
Oct. 08, 20211.98002.00001.84001.87001.8700282,100
Oct. 07, 20211.84002.12001.82002.00002.0000853,700
Oct. 06, 20211.86001.91001.82001.84001.840063,300
Oct. 05, 20211.78001.90001.77001.89001.8900203,900
Oct. 04, 20211.84001.88001.77001.78001.7800105,800
Oct. 01, 20211.83001.90001.82001.88001.880033,300
Sep. 30, 20211.84001.89001.82001.87001.870083,200
Sep. 29, 20211.99001.99001.83001.86001.860069,700
Sep. 28, 20211.96001.99001.88001.95001.950071,800
Sep. 27, 20212.05002.05001.93001.97001.9700113,700
Sep. 24, 20211.96002.15001.95002.07002.0700122,800
Sep. 23, 20211.99002.00001.94001.98001.980045,200
Sep. 22, 20211.91002.05001.91001.97001.9700141,100
Sep. 21, 20211.91001.96001.88001.94001.9400103,400
Sep. 20, 20211.86001.97001.82301.89001.8900149,600
Sep. 17, 20211.91001.95001.89001.92001.920093,300
Sep. 16, 20211.95001.98001.92001.94001.940030,700
Sep. 15, 20211.91001.97001.90001.95001.950074,400
Sep. 14, 20212.02002.02501.89001.92001.9200151,600
Sep. 13, 20211.98002.10001.91001.99001.9900245,300
Sep. 10, 20211.96002.05001.93002.00002.0000220,600
Sep. 09, 20211.98002.04001.92001.97001.9700308,900
Sep. 08, 20212.15002.19002.01002.04002.0400359,100
Sep. 07, 20212.17002.24002.04502.20002.2000408,300
Sep. 03, 20212.08002.20001.99502.16002.1600463,400
Sep. 02, 20212.12002.14002.03102.12002.1200243,500
Sep. 01, 20212.07002.20002.06002.09002.0900285,500
Aug. 31, 20212.03002.16001.97002.11002.1100374,500
Aug. 30, 20212.05002.09001.95002.01002.0100254,400
Aug. 27, 20212.08002.12002.00002.09002.0900383,800
Aug. 26, 20212.09002.14002.02002.05002.0500370,700
Aug. 25, 20211.96002.10001.96002.08002.0800443,900
Aug. 24, 20212.05002.06401.96001.99001.9900375,100
Aug. 23, 20211.91002.11001.85002.06002.06001,043,700
Aug. 20, 20211.84001.95001.82001.91001.9100791,100
Aug. 19, 20212.01002.15001.81001.88001.88003,650,800
Aug. 18, 20211.96702.05001.72001.86001.86005,289,100
Aug. 17, 20211.68001.85001.55001.80001.80001,217,700
Aug. 16, 20211.81001.85001.62001.75001.7500393,700
Aug. 13, 20211.90001.90901.82501.83001.8300241,000
Aug. 12, 20211.99001.99601.86001.93001.9300416,200
Aug. 11, 20212.03002.03001.91001.99001.9900802,400
Aug. 10, 20212.14002.16001.96001.96001.9600659,000
Aug. 09, 20211.95002.30001.88002.26002.26002,323,200
Aug. 06, 20212.06002.13001.92001.97001.9700310,100
Aug. 05, 20212.11002.11002.04002.06002.0600303,100
Aug. 04, 20212.14002.22002.08002.09002.0900223,400
Aug. 03, 20212.25002.25002.14002.18002.180053,200
Aug. 02, 20212.13002.29002.10502.23002.2300155,700
Jul. 30, 20212.11002.22002.10002.16002.160045,400
Jul. 29, 20212.31002.31002.19002.23002.230095,300
Jul. 28, 20212.10002.29002.10002.26002.2600228,500
Jul. 27, 20212.18002.18002.04002.12002.1200124,000
Jul. 26, 20212.12002.23002.03002.23002.2300403,900
Jul. 23, 20212.44002.52002.40002.46002.4600302,700
Jul. 22, 20212.56002.62002.41002.47002.4700226,100
Jul. 21, 20212.39002.62002.35002.57002.5700192,500
Jul. 20, 20212.39002.45902.25002.33002.3300194,400
Jul. 19, 20212.28002.37002.19002.35002.3500178,000
Jul. 16, 20212.41002.43002.22002.32002.3200341,200
Jul. 15, 20212.44002.50002.35002.43002.4300216,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...