Protagenic Therapeutics Inc Historical Data - PTIX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1802	31.0743231592	0.5799	0.89	0.56	38056	0.62271597	CS
4	0.1001	15.1666666667	0.66	1.09	0.5209	238110	0.74702076	CS
12	0.177699	30.5114517317	0.582401	1.1099	0.49	328845	0.83292261	CS
26	-0.9099	-54.4850299401	1.67	1.68	0.49	159656	0.83404004	CS
52	-0.0399	-4.9875	0.8	1.87	0.49	86237	0.86689438	CS
156	-6.3199	-89.2641242938	7.08	7.6	0.49	55799	2.37322613	CS
260	-14.1999	-94.9191176471	14.96	19.56	0.49	341776	10.66160582	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664100	0.73	0.084	13.00	0.6989	0.9374	0.66	2387682
1732577700	0.646	-0.004	-0.62	0.6045	0.6975	0.5975	63369
1732318500	0.65	0.042	6.91	0.618	0.65	0.586	34114
1732232100	0.608	0.0129	2.17	0.596	0.63	0.586	31416
1732145700	0.5951	0.0142	2.44	0.6099	0.64	0.5668	43860
1732059300	0.5809	0.001	0.17	0.5799	0.611	0.56	17522
1731972900	0.5799	-0.038165	-6.17	0.63	0.6555	0.538	167405
1731713700	0.618065	-0.072635	-10.52	0.6546	0.71	0.6161	18527
1731627300	0.6907	0.0407	6.26	0.655098	0.7337	0.6338	37826
1731540900	0.65	-0.15	-18.75	0.83	0.8501	0.5209	364169
1731454500	0.8	0.03	3.90	0.9	1.09	0.6303	3145843
1731368100	0.77	0.1699	28.31	0.6301	0.78	0.604	136911
1731108900	0.6001	-0.0289	-4.59	0.6284999	0.6289	0.5915	13079
1731022500	0.629	0.029	4.83	0.591	0.629	0.591	2924
1730936100	0.6	-0.03	-4.76	0.6389	0.77817	0.591	29994
1730849700	0.63	0.023	3.79	0.601	0.6999	0.601	19109
1730763300	0.607	-0.0012	-0.20	0.607	0.6385	0.607	26715
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

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Protagenic Therapeutics Inc (PTIX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Protagenic Therapeutics Inc (PTIX) Historical

Protagenic Therapeutics Inc (PTIX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%