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)

0.5508
0.0813
(17.32%)
At close: December 03 4:00PM
0.5499
-0.0009
( -0.16% )
After Hours: 6:36PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.149-21.31921591070.69890.93740.46069943050.64915627CS
4-0.0511-8.502495840270.6011.090.46064264890.70755384CS
12-0.29555-34.95771482640.845451.10990.46063995490.80248573CS
26-0.8301-60.1521739131.381.380.46061906340.80256652CS
52-0.1298-19.09666029130.67971.870.46061023250.83328537CS
156-6.2501-91.91323529416.87.540.4606596972.10399624CS
260-14.4101-96.32419786114.9619.560.460634426710.55123276CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17331825000.4695-0.1295-21.620.57230.580.4606871773
17329178400.5990.0010.170.6160.630.55115991
17327505000.598-0.132-18.080.56999990.69499990.5475610015
17326641000.730.08413.000.6990.93740.662387806
17325777000.646-0.004-0.620.5830.69750.58363446
17323185000.650.0426.910.5890.650.58634191
17322321000.6080.01292.170.5960.630.58631416
17321457000.59510.01422.440.58610.640.566843961
17320593000.58090.0010.170.57990.6110.5617685
17319729000.5799-0.038165-6.170.620.65550.538169856
17317137000.618065-0.072635-10.520.65460.710.616118527
17316273000.69070.04076.260.63049990.73370.60072738854
17315409000.65-0.15-18.750.80.85010.5209367354
17314545000.80.033.900.91.090.63033157333
17313681000.770.169928.310.63010.780.604136911
17311089000.6001-0.0289-4.590.62849990.62890.591513079
17310225000.6290.0294.830.5910.6290.5912924
17309361000.6-0.03-4.760.63910.778170.59130014
17308497000.630.0233.790.60.69990.619816
17307633000.607-0.0012-0.200.6070.63850.60726715
17305005000.6082-0.0469-7.160.6310.6540.60522620
17304141000.6551-0.0001-0.020.630.65520.58348647
17303277000.65520.01822.860.5970.660.567263639
17302413000.6370.07689913.730.6650.80.551488138
17301549000.560101-0.052899-8.630.6690.6690.5467014
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
17296365000.6411-0.0589-8.410.680.70.62339672
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
17286861000.51-0.0738-12.640.490.5836990.49170407
17285997000.58380.01680012.960.56499990.610.564999983006
17285133000.5669999-0.008-1.390.5610.5750.560312344
17284269000.575-0.0166-2.810.590.6030.56899999019
17283405000.5916-0.0444-6.980.62050.630.581410033
17280813000.63600.000.6310.6360.57997470
17279949000.6360.00650011.030.630.650.578414568
17279085000.62949990.02949994.920.62260.64990.562999910222
17278221000.6-0.027371-4.360.59680.640.564617710
17277357000.6273710.0074711.210.57460.650.574632552
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
17267853000.594-0.0319-5.100.650.650.58562701
17266989000.6259-0.0701-10.070.68010.68010.59245695
17266125000.6959999-0.104-13.000.7760.7990.68261481
17265261000.80.011.270.68370.80.662233784
17262669000.79-0.08-9.200.81999990.830.76388987
17261805000.87-0.13-13.001.051.060.73111057145
17260941001-0.03-2.911.051.10990.881334773
17260077001.030.2328.270.81899991.080.8031591016
17259213000.8030.0486.360.82820.84990.76136542
17256621000.7550.04526.370.770.790.731518524
17255757000.70980.107817.910.650.790.6594466
17254893000.6020.01180012.000.61070.61070.61509
17254029000.5901999-0.016-2.640.61739990.630.58240096258

Your Recent History

Delayed Upgrade Clock