Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Protagenic Therapeutics, Inc. - Common Stock (NQ: PTIX )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2025 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 (%)
Feb 20, 2025 0.2600 0.2614 0.2521 0.2600 28,894 +0.01(+2.77%)
Feb 19, 2025 0.2663 0.2663 0.2513 0.2530 133,167 -0.01(-5.24%)
Feb 18, 2025 0.2610 0.2790 0.2512 0.2670 223,991 -0.00(-0.37%)
Feb 14, 2025 0.2800 0.2827 0.2610 0.2680 274,596 -0.01(-2.51%)
Feb 13, 2025 0.2680 0.2948 0.2650 0.2749 234,060 +0.01(+2.73%)
Feb 12, 2025 0.2600 0.2786 0.2572 0.2676 139,530 -0.00(-0.37%)
Feb 11, 2025 0.2624 0.2780 0.2514 0.2686 326,914 +0.01(+4.43%)
Feb 10, 2025 0.2697 0.2697 0.2531 0.2572 133,516 -0.02(-5.79%)
Feb 07, 2025 0.2700 0.2890 0.2600 0.2730 198,582 +0.00(+0.52%)
Feb 06, 2025 0.2621 0.2900 0.2614 0.2716 785,737 -0.10(-27.50%)
Feb 05, 2025 0.3410 0.3780 0.3250 0.3746 4,169,123 +0.04(+11.82%)
Feb 04, 2025 0.3810 0.3881 0.3350 0.3350 364,872 -0.05(-11.89%)
Feb 03, 2025 0.3891 0.3900 0.3701 0.3802 49,110 +0.01(+3.04%)
Jan 31, 2025 0.3900 0.4390 0.3625 0.3690 158,802 -0.01(-3.40%)
Jan 30, 2025 0.4070 0.4209 0.3820 0.3820 418,836 -0.04(-8.66%)
Jan 29, 2025 0.4698 0.4890 0.4181 0.4182 574,359 -0.05(-10.47%)
Jan 28, 2025 0.5100 0.5150 0.4300 0.4671 1,658,591 -0.04(-7.91%)
Jan 27, 2025 0.4300 0.6196 0.4300 0.5072 1,684,641 +0.06(+13.98%)
Jan 24, 2025 0.4340 0.4555 0.4100 0.4450 172,106 +0.03(+5.95%)
Jan 23, 2025 0.4201 0.4490 0.4100 0.4200 55,958 +0.01(+2.82%)
Jan 22, 2025 0.4001 0.4400 0.4000 0.4085 43,474 +0.01(+1.87%)
Jan 21, 2025 0.4300 0.4377 0.4004 0.4010 100,316 -0.04(-8.66%)
Jan 17, 2025 0.4400 0.4590 0.4260 0.4390 41,771 -0.01(-2.01%)
Jan 16, 2025 0.4600 0.4625 0.4400 0.4480 30,344 -0.01(-2.48%)
Jan 15, 2025 0.4520 0.4705 0.4320 0.4594 172,695 -0.01(-2.05%)
Jan 14, 2025 0.4717 0.5200 0.4400 0.4690 183,480 -0.00(-0.02%)
Jan 13, 2025 0.4800 0.4900 0.4608 0.4691 119,713 -0.01(-2.27%)
Jan 10, 2025 0.5200 0.5200 0.4633 0.4800 456,191 -0.07(-12.44%)
Jan 08, 2025 0.5700 0.5831 0.5200 0.5482 124,806 -0.02(-3.84%)
Jan 07, 2025 0.5780 0.5858 0.5610 0.5701 100,376 -0.02(-3.37%)
Jan 06, 2025 0.5100 0.6190 0.5100 0.5900 283,213 +0.08(+16.60%)
Jan 03, 2025 0.5195 0.5195 0.5001 0.5060 81,225 -0.01(-2.60%)
Jan 02, 2025 0.5290 0.5300 0.4900 0.5195 123,338 +0.03(+6.02%)
Dec 31, 2024 0.4900 0 -0.05(-8.77%)
Dec 30, 2024 0.5162 0.5500 0.4790 0.5371 395,211 -0.02(-3.23%)
Dec 27, 2024 0.5390 0.5600 0.4665 0.5550 692,014 +0.02(+4.28%)
Dec 26, 2024 0.4859 0.5449 0.4859 0.5322 66,733 +0.04(+8.21%)
Dec 24, 2024 0.5010 0.5250 0.4400 0.4918 297,015 -0.04(-8.01%)
Dec 23, 2024 0.7100 0.7999 0.5202 0.5346 1,787,348 -0.07(-10.91%)
Dec 20, 2024 0.6400 0.6999 0.5601 0.6001 1,263,803 -0.06(-8.94%)
Dec 19, 2024 0.6250 0.7000 0.6000 0.6590 309,497 +0.02(+2.65%)
Dec 18, 2024 0.6000 0.7620 0.5900 0.6420 850,715 +0.08(+14.64%)
Dec 17, 2024 0.5400 0.5817 0.5300 0.5600 60,518 +0.04(+8.72%)
Dec 16, 2024 0.5130 0.5490 0.5130 0.5151 68,461 +0.02(+4.06%)
Dec 13, 2024 0.5400 0.5408 0.4950 0.4950 27,386 -0.02(-3.88%)
Dec 12, 2024 0.5463 0.5488 0.5050 0.5150 29,391 -0.01(-1.00%)
Dec 11, 2024 0.5500 0.5550 0.5200 0.5202 75,167 -0.03(-5.42%)
Dec 10, 2024 0.5600 0.5600 0.5200 0.5500 15,064 +0.03(+5.73%)
Dec 09, 2024 0.5378 0.5500 0.5150 0.5202 20,688 -0.02(-3.67%)
Dec 06, 2024 0.5670 0.5670 0.5140 0.5400 42,584 +0.00(+0.35%)
Dec 05, 2024 0.5306 0.5455 0.5017 0.5381 72,707 -0.01(-1.63%)
Dec 04, 2024 0.5360 0.5630 0.4852 0.5470 210,243 -0.00(-0.69%)
Dec 03, 2024 0.4980 0.5735 0.4515 0.5508 283,599 +0.08(+17.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.