Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagenic Therapeutics Inc (NQ: PTIX )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.120 8.640 7.880 8.440 92,379 +0.40(+4.98%)
Aug 30, 2021 8.200 8.360 7.800 8.040 62,990 -0.32(-3.83%)
Aug 27, 2021 8.320 8.480 8.000 8.360 96,440 +0.16(+1.95%)
Aug 26, 2021 8.360 8.560 8.080 8.200 92,666 -0.12(-1.44%)
Aug 25, 2021 7.840 8.400 7.840 8.320 109,512 +0.36(+4.52%)
Aug 24, 2021 8.200 8.258 7.840 7.960 93,812 -0.28(-3.40%)
Aug 23, 2021 7.640 8.440 7.400 8.240 260,088 +0.60(+7.85%)
Aug 20, 2021 7.360 7.800 7.280 7.640 199,009 +0.12(+1.60%)
Aug 19, 2021 8.040 8.600 7.240 7.520 911,752 +0.08(+1.08%)
Aug 18, 2021 7.880 8.200 6.880 7.440 1,301,064 +0.24(+3.33%)
Aug 17, 2021 6.720 7.400 6.200 7.200 288,241 +0.20(+2.86%)
Aug 16, 2021 7.240 7.400 6.480 7.000 98,435 -0.32(-4.37%)
Aug 13, 2021 7.600 7.636 7.300 7.320 61,184 -0.40(-5.18%)
Aug 12, 2021 7.960 7.984 7.440 7.720 105,074 -0.24(-3.02%)
Aug 11, 2021 8.120 8.120 7.640 7.960 200,309 +0.12(+1.53%)
Aug 10, 2021 8.560 8.640 7.840 7.840 163,599 -1.20(-13.27%)
Aug 09, 2021 7.800 9.200 7.520 9.040 579,147 +1.16(+14.72%)
Aug 06, 2021 8.240 8.520 7.680 7.880 78,283 -0.36(-4.37%)
Aug 05, 2021 8.440 8.440 8.160 8.240 75,769 -0.12(-1.44%)
Aug 04, 2021 8.560 8.880 8.320 8.360 55,850 -0.36(-4.13%)
Aug 03, 2021 9.000 9.000 8.560 8.720 13,307 -0.20(-2.24%)
Aug 02, 2021 8.520 9.160 8.420 8.920 38,963 +0.28(+3.24%)
Jul 30, 2021 8.440 8.880 8.400 8.640 11,350 -0.28(-3.14%)
Jul 29, 2021 9.240 9.240 8.760 8.920 23,821 -0.12(-1.33%)
Jul 28, 2021 8.400 9.160 8.400 9.040 57,125 +0.56(+6.60%)
Jul 27, 2021 8.720 8.720 8.160 8.480 30,995 -0.44(-4.93%)
Jul 26, 2021 8.480 8.920 8.120 8.920 100,979 -0.92(-9.35%)
Jul 23, 2021 9.760 10.08 9.600 9.840 75,666 -0.04(-0.40%)
Jul 22, 2021 10.24 10.48 9.640 9.880 56,458 -0.40(-3.89%)
Jul 21, 2021 9.560 10.48 9.400 10.28 48,127 +0.96(+10.30%)
Jul 20, 2021 9.560 9.837 9.000 9.320 48,486 -0.08(-0.85%)
Jul 19, 2021 9.080 9.480 8.760 9.400 44,239 +0.12(+1.29%)
Jul 16, 2021 9.640 9.720 8.880 9.280 85,304 -0.44(-4.53%)
Jul 15, 2021 9.760 10.00 9.400 9.720 54,028 +0.08(+0.83%)
Jul 14, 2021 10.68 10.68 9.600 9.640 63,597 -0.16(-1.63%)
Jul 13, 2021 11.04 11.04 9.800 9.800 131,893 -1.28(-11.55%)
Jul 12, 2021 10.92 11.12 10.48 11.08 53,174 +0.16(+1.47%)
Jul 09, 2021 10.40 11.00 10.16 10.92 120,417 +0.48(+4.60%)
Jul 08, 2021 9.760 10.64 9.720 10.44 147,194 +0.84(+8.75%)
Jul 07, 2021 10.64 10.77 9.520 9.600 257,547 -1.00(-9.43%)
Jul 06, 2021 11.04 11.04 10.52 10.60 108,733 -0.20(-1.85%)
Jul 02, 2021 10.92 11.06 10.28 10.80 185,589 +0.00(+0.00%)
Jul 01, 2021 11.52 11.88 10.64 10.80 240,157 -0.72(-6.25%)
Jun 30, 2021 11.49 12.34 11.24 11.52 281,906 -0.20(-1.71%)
Jun 29, 2021 12.44 12.44 11.44 11.72 304,658 -0.56(-4.56%)
Jun 28, 2021 12.80 12.96 12.08 12.28 160,815 -0.36(-2.85%)
Jun 25, 2021 12.24 13.16 12.16 12.64 342,165 +0.20(+1.61%)
Jun 24, 2021 12.44 12.92 11.59 12.44 457,050 +0.20(+1.63%)
Jun 23, 2021 11.24 12.56 11.20 12.24 479,429 +1.16(+10.47%)
Jun 22, 2021 11.20 11.52 10.48 11.08 278,047 +0.00(+0.00%)
Jun 21, 2021 11.16 11.44 10.76 11.08 450,642 -0.68(-5.78%)
Jun 18, 2021 13.64 14.92 11.76 11.76 1,626,853 -1.72(-12.76%)
Jun 17, 2021 12.96 13.91 11.80 13.48 1,579,106 +1.04(+8.36%)
Jun 16, 2021 11.16 13.76 11.08 12.44 1,001,631 +0.36(+2.98%)
Jun 15, 2021 10.92 13.44 10.52 12.08 495,674 +0.28(+2.37%)
Jun 14, 2021 11.68 12.20 10.48 11.80 424,767 -0.08(-0.67%)
Jun 11, 2021 14.36 16.76 10.92 11.88 5,729,171 +1.20(+11.24%)
Jun 10, 2021 9.640 12.52 9.360 10.68 1,136,763 +1.24(+13.14%)
Jun 09, 2021 9.720 9.960 9.280 9.440 162,865 -0.64(-6.35%)
Jun 08, 2021 9.840 10.24 9.560 10.08 65,917 +0.16(+1.61%)
Jun 07, 2021 9.720 10.40 9.400 9.920 111,006 -0.24(-2.36%)
Jun 04, 2021 10.60 11.12 9.840 10.16 231,772 -0.24(-2.31%)
Jun 03, 2021 9.040 10.56 8.920 10.40 468,270 +1.20(+13.04%)
Jun 02, 2021 9.000 9.360 8.877 9.200 126,834 +0.20(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.