Protagenic Therapeutics Inc (PTIX)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0608 | -9.08819133034 | 0.669 | 0.8 | 0.54 | 135272 | 0.63141603 | CS |
4 | 0.0172 | 2.910321489 | 0.591 | 0.82 | 0.49 | 75860 | 0.62269474 | CS |
12 | -0.0398 | -6.14197530864 | 0.648 | 1.1099 | 0.49 | 266106 | 0.85008052 | CS |
26 | -0.6918 | -53.2153846154 | 1.3 | 1.87 | 0.49 | 131041 | 0.87209419 | CS |
52 | -0.1625 | -21.0847281692 | 0.7707 | 1.87 | 0.49 | 70511 | 0.89125223 | CS |
156 | -7.7118 | -92.6899038462 | 8.32 | 9.4 | 0.49 | 56217 | 3.14322119 | CS |
260 | -14.3518 | -95.9344919786 | 14.96 | 19.56 | 0.49 | 343056 | 10.77816916 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730500500 | 0.6082 | -0.0469 | -7.16 | 0.631 | 0.654 | 0.605 | 22620 |
1730414100 | 0.6551 | -0.0001 | -0.02 | 0.63 | 0.6552 | 0.583 | 48547 |
1730327700 | 0.6552 | 0.0182 | 2.86 | 0.597 | 0.66 | 0.5672 | 62874 |
1730241300 | 0.637 | 0.076899 | 13.73 | 0.66 | 0.8 | 0.551 | 475368 |
1730154900 | 0.560101 | -0.052899 | -8.63 | 0.669 | 0.669 | 0.54 | 66949 |
1729895700 | 0.613 | -0.0273 | -4.26 | 0.6352 | 0.6717419 | 0.61 | 15349 |
1729809300 | 0.6403 | -0.0461 | -6.72 | 0.6927 | 0.6951 | 0.6387 | 22428 |
1729722900 | 0.6864 | 0.0453 | 7.07 | 0.658 | 0.71 | 0.64 | 34640 |
1729636500 | 0.6411 | -0.0589 | -8.41 | 0.6242 | 0.7 | 0.623 | 39298 |
1729550100 | 0.7 | 0.1519 | 27.71 | 0.604 | 0.8199999 | 0.5815 | 310392 |
1729290900 | 0.5481 | 0.0081 | 1.50 | 0.5238 | 0.5481 | 0.521 | 3592 |
1729204500 | 0.54 | -0.019 | -3.40 | 0.5699999 | 0.587 | 0.53141 | 8061 |
1729118100 | 0.559 | 0.00795 | 1.44 | 0.536 | 0.5770999 | 0.525 | 64753 |
1729031700 | 0.55105 | 0.02095 | 3.95 | 0.53 | 0.588 | 0.53 | 56689 |
1728945300 | 0.5301 | 0.0201 | 3.94 | 0.505 | 0.539 | 0.505 | 11775 |
1728686100 | 0.51 | -0.0738 | -12.64 | 0.49 | 0.582962 | 0.49 | 162806 |
1728599700 | 0.5838 | 0.0168001 | 2.96 | 0.5649999 | 0.61 | 0.5649999 | 83006 |
1728513300 | 0.5669999 | -0.008 | -1.39 | 0.561 | 0.575 | 0.5603 | 12344 |
1728426900 | 0.575 | -0.0166 | -2.81 | 0.603 | 0.603 | 0.5689999 | 6463 |
1728340500 | 0.5916 | -0.0444 | -6.98 | 0.591 | 0.63 | 0.5814 | 9242 |
1728081300 | 0.636 | 0 | 0.00 | 0.636 | 0.636 | 0.5799 | 7461 |
1727994900 | 0.636 | 0.0065001 | 1.03 | 0.63 | 0.65 | 0.5784 | 14553 |
1727908500 | 0.6294999 | 0.0294999 | 4.92 | 0.6 | 0.6499 | 0.5629999 | 10171 |
1727822100 | 0.6 | -0.027371 | -4.36 | 0.5968 | 0.64 | 0.5646 | 17575 |
1727735520 | 0.627371 | 0.007471 | 1.21 | 0.5746 | 0.65 | 0.5746 | 32483 |
1727476500 | 0.6199 | 0.0489001 | 8.56 | 0.61 | 0.6199 | 0.5719999 | 8689 |
1727390100 | 0.5709999 | -0.0125 | -2.14 | 0.5863 | 0.62 | 0.5691 | 28802 |
1727303700 | 0.5835 | -0.0175 | -2.91 | 0.6012 | 0.6012 | 0.55 | 14964 |
1727217300 | 0.601 | 0.0115 | 1.95 | 0.5894 | 0.65 | 0.5894 | 24687 |
1727130900 | 0.5895 | 0.029 | 5.17 | 0.56 | 0.6075 | 0.56 | 48080 |
1726871700 | 0.5605 | -0.0335 | -5.64 | 0.5808 | 0.59 | 0.54 | 65400 |
1726785300 | 0.594 | -0.0319 | -5.10 | 0.65 | 0.65 | 0.585 | 62699 |
1726698900 | 0.6259 | -0.0701 | -10.07 | 0.6801 | 0.6801 | 0.592 | 44928 |
1726612500 | 0.6959999 | -0.104 | -13.00 | 0.776 | 0.799 | 0.682 | 61456 |
1726526100 | 0.8 | 0.01 | 1.27 | 0.6837 | 0.8 | 0.662 | 230078 |
1726266900 | 0.79 | -0.08 | -9.20 | 0.821001 | 0.83 | 0.76 | 377788 |
1726180500 | 0.87 | -0.13 | -13.00 | 1 | 1.0049999 | 0.731 | 10951070 |
1726094100 | 1 | -0.03 | -2.91 | 1.05 | 1.1099 | 0.88 | 1334773 |
1726007700 | 1.03 | 0.23 | 28.27 | 0.84545 | 1.08 | 0.8031 | 590520 |
1725921300 | 0.803 | 0.048 | 6.36 | 0.8282 | 0.8499 | 0.761 | 36542 |
1725662100 | 0.755 | 0.0452 | 6.37 | 0.7353 | 0.7899 | 0.7342 | 15342 |
1725575700 | 0.7098 | 0.1078 | 17.91 | 0.7795 | 0.789 | 0.6621 | 74917 |
1725489300 | 0.602 | 0.0118001 | 2.00 | 0.6107 | 0.6107 | 0.6 | 1509 |
1725402900 | 0.5901999 | -0.016 | -2.64 | 0.5824009 | 0.616201 | 0.5824009 | 6253 |
1725057300 | 0.6062 | 0.0239 | 4.10 | 0.5719999 | 0.63 | 0.5719999 | 1378 |
1724970900 | 0.5823 | -0.0177 | -2.95 | 0.54 | 0.5823 | 0.54 | 12004 |
1724884500 | 0.6 | 0 | 0.00 | 0.5699999 | 0.6 | 0.5699999 | 32 |
1724798100 | 0.6 | -0.039 | -6.10 | 0.6223 | 0.6223 | 0.6 | 422 |
1724711700 | 0.639 | -0.0106 | -1.63 | 0.597 | 0.639 | 0.55 | 2732 |
1724452500 | 0.6496 | 0.017 | 2.69 | 0.5709 | 0.6499 | 0.5498 | 1666 |
1724366100 | 0.6326 | -0.0642 | -9.21 | 0.74 | 0.74 | 0.6326 | 7871 |
1724279700 | 0.6968 | -0.0033 | -0.47 | 0.6823 | 0.75 | 0.625 | 11943 |
1724193300 | 0.7000999 | 0.0015999 | 0.23 | 0.6985 | 0.75 | 0.65 | 26386 |
1724106900 | 0.6985 | 0.1675 | 31.54 | 0.5495 | 0.6985 | 0.522 | 5999 |
1723847700 | 0.531 | -0.0064 | -1.19 | 0.5885 | 0.678399 | 0.5302 | 9406 |
1723761300 | 0.5374 | -0.0984 | -15.48 | 0.5007 | 0.6785 | 0.5 | 11947 |
1723674900 | 0.6358 | -0.0786 | -11.00 | 0.6925 | 0.8201 | 0.6 | 2310 |
1723588500 | 0.7144 | -0.0456 | -6.00 | 0.7599 | 0.848 | 0.6804 | 22254 |
1723502100 | 0.76 | 0.13 | 20.63 | 0.648 | 0.76 | 0.5596 | 5947 |
1723242900 | 0.63 | -0.0205 | -3.15 | 0.6172 | 0.6991 | 0.6172 | 462 |
1723156500 | 0.6505 | 0.0405 | 6.64 | 0.61 | 0.6505 | 0.61 | 139 |
1723070100 | 0.61 | 0 | 0.00 | 0.61 | 0.6301 | 0.61 | 4670 |
1722983700 | 0.61 | -0.0085 | -1.37 | 0.618 | 0.618 | 0.6014 | 1349 |
1722897300 | 0.6185 | 0.0034 | 0.55 | 0.6151 | 0.6195 | 0.6011 | 6241 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.