ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Protagenic Therapeutics Inc

Protagenic Therapeutics Inc (PTIX)

0.6082
-0.0469
(-7.16%)
Closed November 01 4:00PM
0.6082
0.00
( 0.00% )
Pre Market: 6:48AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0608-9.088191330340.6690.80.541352720.63141603CS
40.01722.9103214890.5910.820.49758600.62269474CS
12-0.0398-6.141975308640.6481.10990.492661060.85008052CS
26-0.6918-53.21538461541.31.870.491310410.87209419CS
52-0.1625-21.08472816920.77071.870.49705110.89125223CS
156-7.7118-92.68990384628.329.40.49562173.14322119CS
260-14.3518-95.934491978614.9619.560.4934305610.77816916CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17305005000.6082-0.0469-7.160.6310.6540.60522620
17304141000.6551-0.0001-0.020.630.65520.58348547
17303277000.65520.01822.860.5970.660.567262874
17302413000.6370.07689913.730.660.80.551475368
17301549000.560101-0.052899-8.630.6690.6690.5466949
17298957000.613-0.0273-4.260.63520.67174190.6115349
17298093000.6403-0.0461-6.720.69270.69510.638722428
17297229000.68640.04537.070.6580.710.6434640
17296365000.6411-0.0589-8.410.62420.70.62339298
17295501000.70.151927.710.6040.81999990.5815310392
17292909000.54810.00811.500.52380.54810.5213592
17292045000.54-0.019-3.400.56999990.5870.531418061
17291181000.5590.007951.440.5360.57709990.52564753
17290317000.551050.020953.950.530.5880.5356689
17289453000.53010.02013.940.5050.5390.50511775
17286861000.51-0.0738-12.640.490.5829620.49162806
17285997000.58380.01680012.960.56499990.610.564999983006
17285133000.5669999-0.008-1.390.5610.5750.560312344
17284269000.575-0.0166-2.810.6030.6030.56899996463
17283405000.5916-0.0444-6.980.5910.630.58149242
17280813000.63600.000.6360.6360.57997461
17279949000.6360.00650011.030.630.650.578414553
17279085000.62949990.02949994.920.60.64990.562999910171
17278221000.6-0.027371-4.360.59680.640.564617575
17277355200.6273710.0074711.210.57460.650.574632483
17274765000.61990.04890018.560.610.61990.57199998689
17273901000.5709999-0.0125-2.140.58630.620.569128802
17273037000.5835-0.0175-2.910.60120.60120.5514964
17272173000.6010.01151.950.58940.650.589424687
17271309000.58950.0295.170.560.60750.5648080
17268717000.5605-0.0335-5.640.58080.590.5465400
17267853000.594-0.0319-5.100.650.650.58562699
17266989000.6259-0.0701-10.070.68010.68010.59244928
17266125000.6959999-0.104-13.000.7760.7990.68261456
17265261000.80.011.270.68370.80.662230078
17262669000.79-0.08-9.200.8210010.830.76377788
17261805000.87-0.13-13.0011.00499990.73110951070
17260941001-0.03-2.911.051.10990.881334773
17260077001.030.2328.270.845451.080.8031590520
17259213000.8030.0486.360.82820.84990.76136542
17256621000.7550.04526.370.73530.78990.734215342
17255757000.70980.107817.910.77950.7890.662174917
17254893000.6020.01180012.000.61070.61070.61509
17254029000.5901999-0.016-2.640.58240090.6162010.58240096253
17250573000.60620.02394.100.57199990.630.57199991378
17249709000.5823-0.0177-2.950.540.58230.5412004
17248845000.600.000.56999990.60.569999932
17247981000.6-0.039-6.100.62230.62230.6422
17247117000.639-0.0106-1.630.5970.6390.552732
17244525000.64960.0172.690.57090.64990.54981666
17243661000.6326-0.0642-9.210.740.740.63267871
17242797000.6968-0.0033-0.470.68230.750.62511943
17241933000.70009990.00159990.230.69850.750.6526386
17241069000.69850.167531.540.54950.69850.5225999
17238477000.531-0.0064-1.190.58850.6783990.53029406
17237613000.5374-0.0984-15.480.50070.67850.511947
17236749000.6358-0.0786-11.000.69250.82010.62310
17235885000.7144-0.0456-6.000.75990.8480.680422254
17235021000.760.1320.630.6480.760.55965947
17232429000.63-0.0205-3.150.61720.69910.6172462
17231565000.65050.04056.640.610.65050.61139
17230701000.6100.000.610.63010.614670
17229837000.61-0.0085-1.370.6180.6180.60141349
17228973000.61850.00340.550.61510.61950.60116241

Your Recent History

Delayed Upgrade Clock