Protagenic Therapeutics Inc (PTIX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.062 | -7.6354679803 | 0.812 | 0.839 | 0.7225 | 4385 | 0.75533899 | CS |
| 4 | -0.29 | -27.8846153846 | 1.04 | 1.13 | 0.7225 | 13693 | 0.8831251 | CS |
| 12 | -0.55 | -42.3076923077 | 1.3 | 1.87 | 0.7225 | 15673 | 1.39060329 | CS |
| 26 | -0.06 | -7.40740740741 | 0.81 | 1.87 | 0.7225 | 12451 | 1.33761651 | CS |
| 52 | -1.33 | -63.9423076923 | 2.08 | 2.22 | 0.6797 | 11301 | 1.25617155 | CS |
| 156 | -8.89 | -92.2199170124 | 9.64 | 10.48 | 0.6797 | 79044 | 6.41504232 | CS |
| 260 | -10.25 | -93.1818181818 | 11 | 19.56 | 0.6797 | 415583 | 11.24505263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.75 | -0.024 | -3.10 | 0.774 | 0.833 | 0.75 | 7893 |
| 1720823700 | 0.774 | 0.014 | 1.84 | 0.783 | 0.783 | 0.750001 | 2132 |
| 1720737300 | 0.76 | 0.0348 | 4.80 | 0.8 | 0.8258 | 0.7471 | 2977 |
| 1720650900 | 0.7252 | -0.092384 | -11.30 | 0.7225 | 0.781 | 0.7225 | 6126 |
| 1720564500 | 0.817584 | 0.005584 | 0.69 | 0.812 | 0.817584 | 0.7419 | 2780 |
| 1720478100 | 0.812 | -0.041 | -4.81 | 0.808 | 0.812 | 0.7547 | 1935 |
| 1720218900 | 0.853 | 0.113 | 15.27 | 0.7539 | 0.854 | 0.7226 | 2763 |
| 1720040640 | 0.74 | -0.025 | -3.27 | 0.788 | 0.788 | 0.74 | 4151 |
| 1719959700 | 0.765 | -0.135 | -15.00 | 0.9304 | 0.9304 | 0.76 | 53831 |
| 1719873300 | 0.9 | -0.005 | -0.55 | 0.905 | 0.935 | 0.86 | 10239 |
| 1719614100 | 0.905 | 0.005 | 0.56 | 0.9 | 0.918 | 0.9 | 2690 |
| 1719527700 | 0.9 | -0.02 | -2.17 | 0.8842 | 0.94 | 0.88 | 8424 |
| 1719441300 | 0.92 | -0.06 | -6.12 | 0.98 | 0.98 | 0.88 | 5120 |
| 1719354900 | 0.98 | 0.0764 | 8.46 | 0.96 | 1.03 | 0.86 | 14441 |
| 1719268500 | 0.9036 | -0.0964 | -9.64 | 0.91 | 0.9284 | 0.86 | 18037 |
| 1719009300 | 1 | 0.042 | 4.38 | 0.97 | 1.01 | 0.9009 | 16372 |
| 1718922900 | 0.958 | -0.002 | -0.21 | 0.99 | 1 | 0.95 | 9082 |
| 1718750100 | 0.96 | 0.01 | 1.05 | 1.04 | 1.1299999 | 0.96 | 66468 |
| 1718663700 | 0.95 | -0.08 | -7.77 | 1.03 | 1.03 | 0.94 | 2612 |
| 1718404500 | 1.03 | 0.1 | 11.11 | 0.91 | 1.03 | 0.91 | 8663 |
| 1718318100 | 0.927 | 0.027 | 3.00 | 0.88 | 0.927 | 0.88 | 6816 |
| 1718231700 | 0.9 | -0.01 | -1.10 | 0.9 | 0.925 | 0.9 | 4613 |
| 1718145300 | 0.91 | -0.0551 | -5.71 | 0.9651 | 0.97 | 0.91 | 2985 |
| 1718058900 | 0.9651 | -0.0849 | -8.09 | 1.02 | 1.05 | 0.95 | 6535 |
| 1717799700 | 1.05 | -0.03 | -2.78 | 1.1 | 1.1 | 1 | 2782 |
| 1717713300 | 1.08 | -0.13 | -10.74 | 1.1399999 | 1.17 | 1.055 | 26387 |
| 1717626900 | 1.21 | -0.01 | -0.82 | 1.21 | 1.26 | 1.18 | 4127 |
| 1717540500 | 1.22 | -0.14 | -10.29 | 1.37 | 1.37 | 1.21 | 1757 |
| 1717454100 | 1.36 | 0.04 | 3.03 | 1.3799999 | 1.3799999 | 1.25 | 3853 |
| 1717194900 | 1.32 | -0.09 | -6.38 | 1.41 | 1.42 | 1.301 | 7839 |
| 1717108500 | 1.41 | -0.06 | -4.02 | 1.4 | 1.5 | 1.285 | 6923 |
| 1717022100 | 1.469 | -0.08 | -4.92 | 1.6299999 | 1.6399999 | 1.375 | 16330 |
| 1716935700 | 1.545 | -0.02 | -0.96 | 1.67 | 1.68 | 1.47 | 11957 |
| 1716590100 | 1.56 | -0.11 | -6.59 | 1.62 | 1.7 | 1.52 | 34854 |
| 1716503700 | 1.67 | -0.13 | -7.19 | 1.75 | 1.846 | 1.36 | 52966 |
| 1716417300 | 1.7993 | 0.2 | 12.60 | 1.55 | 1.87 | 1.355 | 223377 |
| 1716330900 | 1.598 | 0.16 | 10.97 | 1.525 | 1.81 | 1.35 | 28717 |
| 1716244500 | 1.44 | -0.06 | -4.01 | 1.4 | 1.57 | 1.3201 | 17736 |
| 1715985300 | 1.5001 | 0.01 | 0.68 | 1.43 | 1.5001 | 1.3199 | 4892 |
| 1715898900 | 1.49 | 0.1 | 7.23 | 1.3 | 1.49 | 1.3 | 1413 |
| 1715812500 | 1.3895 | 0.14 | 11.16 | 1.37 | 1.4 | 1.31 | 4819 |
| 1715726100 | 1.25 | -0.1 | -7.08 | 1.28 | 1.28 | 1.22 | 9673 |
| 1715639700 | 1.3452 | 0 | 0.00 | 1.26 | 1.3452 | 1.26 | 215 |
| 1715380500 | 1.3452 | 0.06 | 4.28 | 1.32 | 1.3452 | 1.32 | 870 |
| 1715294100 | 1.29 | 0.05 | 3.95 | 1.24 | 1.325 | 1.24 | 709 |
| 1715207700 | 1.241 | 0.02 | 1.72 | 1.2193 | 1.241 | 1.2193 | 1584 |
| 1715121300 | 1.22 | -0.03 | -2.40 | 1.24 | 1.28 | 1.22 | 3043 |
| 1715034900 | 1.25 | -0.03 | -2.34 | 1.3 | 1.33 | 1.25 | 2785 |
| 1714775700 | 1.28 | -0.1 | -6.91 | 1.34 | 1.34 | 1.28 | 1837 |
| 1714689300 | 1.375 | 0.08 | 5.77 | 1.25 | 1.375 | 1.25 | 1529 |
| 1714602900 | 1.3 | -0.08 | -5.58 | 1.36 | 1.36 | 1.3 | 980 |
| 1714516500 | 1.3768 | -0.03 | -2.35 | 1.27 | 1.3768 | 1.27 | 3566 |
| 1714430100 | 1.41 | 0.02 | 1.81 | 1.3799999 | 1.4702 | 1.32 | 4615 |
| 1714170900 | 1.385 | -0.18 | -11.71 | 1.45 | 1.48 | 1.32 | 10467 |
| 1714084500 | 1.5687 | -0.07 | -4.23 | 1.3799999 | 1.6 | 1.3 | 12651 |
| 1713998100 | 1.6379999 | 0.07 | 4.33 | 1.6 | 1.71 | 1.31 | 6507 |
| 1713911700 | 1.57 | 0.32 | 25.60 | 1.3 | 1.8 | 1.3 | 71412 |
| 1713825300 | 1.25 | -0.04 | -3.10 | 1.25 | 1.34 | 1.25 | 7533 |
| 1713566100 | 1.29 | -0.08 | -5.84 | 1.37 | 1.389 | 1.2499 | 4290 |
| 1713479700 | 1.37 | 0.02 | 1.48 | 1.47 | 1.56 | 1.37 | 5824 |
| 1713393300 | 1.35 | 0 | 0.00 | 1.4 | 1.41 | 1.1535 | 1315 |
| 1713306900 | 1.35 | -0.05 | -3.39 | 1.4 | 1.416 | 1.34 | 1681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
