Protagenic Therapeutics Inc (PTIXW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1719268500 | 0.0149 | 0 | 0.00 | 0.0149 | 0.0149 | 0.0149 | 0 |
| 1719009300 | 0.0149 | -0.0008 | -5.10 | 0.0149 | 0.0149 | 0.0149 | 2000 |
| 1718922900 | 0.0157 | 0.0075 | 91.46 | 0.016 | 0.016 | 0.0157 | 3900 |
| 1718750100 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
| 1718663700 | 0.0082 | 0.0002 | 2.50 | 0.0082 | 0.0082 | 0.0082 | 28600 |
| 1718404500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1718318100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1718231700 | 0.008 | -0.0115 | -58.97 | 0.0091 | 0.0091 | 0.008 | 19500 |
| 1718145300 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1718058900 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
| 1717799700 | 0.0195 | -0.0004 | -2.01 | 0.0082 | 0.0195 | 0.0082 | 2400 |
| 1717713300 | 0.0199 | 0.01 | 101.01 | 0.008 | 0.0199 | 0.008 | 6100 |
| 1717626900 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1717540500 | 0.0099 | -0.0001 | -1.00 | 0.028 | 0.028 | 0.0099 | 87096 |
| 1717454100 | 0.01 | -0.01 | -50.00 | 0.02 | 0.0201 | 0.009899 | 43025 |
| 1717194900 | 0.02 | -0.006 | -23.08 | 0.035 | 0.035 | 0.02 | 7234 |
| 1717108500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 300 |
| 1717022100 | 0.026 | 0.0075 | 40.54 | 0.026 | 0.026 | 0.025999 | 3700 |
| 1716935700 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1716590100 | 0.0185 | -0.004651 | -20.09 | 0.0185 | 0.0185 | 0.0185 | 10000 |
| 1716503700 | 0.023151 | -0.002849 | -10.96 | 0.026 | 0.026 | 0.023151 | 8100 |
| 1716417300 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1716330900 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1716244500 | 0.026 | 1.0E-6 | 0.00 | 0.026 | 0.026 | 0.026 | 100 |
| 1715985300 | 0.025999 | 0.007899 | 43.64 | 0.026 | 0.026 | 0.025999 | 6000 |
| 1715898900 | 0.0181 | 0.0001 | 0.56 | 0.018 | 0.0181 | 0.018 | 10200 |
| 1715812500 | 0.018 | -0.008 | -30.77 | 0.018 | 0.018 | 0.018 | 300 |
| 1715726100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1715639700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 3250 |
| 1715380500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1715294100 | 0.026 | 0.008 | 44.44 | 0.026 | 0.026 | 0.026 | 367 |
| 1715207700 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
| 1715121300 | 0.018 | -0.005038 | -21.87 | 0.018 | 0.018 | 0.018 | 300 |
| 1715034900 | 0.023038 | -0.002962 | -11.39 | 0.02599 | 0.02599 | 0.023038 | 1250 |
| 1714775700 | 0.026 | 0.006207 | 31.36 | 0.026 | 0.026 | 0.026 | 600 |
| 1714689300 | 0.019793 | 0 | 0.00 | 0.019793 | 0.019793 | 0.019793 | 0 |
| 1714602900 | 0.019793 | 0 | 0.00 | 0.019793 | 0.019793 | 0.019793 | 0 |
| 1714516500 | 0.019793 | 0 | 0.00 | 0.019793 | 0.019793 | 0.019793 | 0 |
| 1714430100 | 0.019793 | -0.002682 | -11.93 | 0.019793 | 0.019793 | 0.019793 | 730 |
| 1714170900 | 0.0224749 | 0 | 0.00 | 0.0224749 | 0.0224749 | 0.0224749 | 0 |
| 1714084500 | 0.0224749 | -0.003525 | -13.56 | 0.0245599 | 0.0245599 | 0.0224749 | 730 |
| 1713998100 | 0.026 | 0.0084 | 47.73 | 0.026 | 0.026 | 0.026 | 100 |
| 1713911700 | 0.0176 | -0.0094 | -34.81 | 0.02 | 0.02 | 0.0176 | 4400 |
| 1713825300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1713566100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1713479700 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1713393300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1713306900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1713220500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1712961300 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1712874900 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1712788500 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1712702100 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1712615700 | 0.027 | 0.002 | 8.00 | 0.027 | 0.027 | 0.027 | 6000 |
| 1712356500 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1712270100 | 0.025 | -0.007401 | -22.84 | 0.025 | 0.025 | 0.025 | 1000 |
| 1712183700 | 0.032401 | -0.001099 | -3.28 | 0.032401 | 0.032401 | 0.032401 | 1000 |
| 1712097300 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1712010900 | 0.0335 | -0.0063 | -15.83 | 0.0324 | 0.0398 | 0.0324 | 2100 |
| 1711665300 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1711578900 | 0.0398 | 0.0098 | 32.67 | 0.0398 | 0.0398 | 0.0398 | 900 |
| 1711492500 | 0.03 | 0.0029 | 10.70 | 0.032 | 0.035 | 0.0273 | 17200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
