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)

0.2180 -0.0001 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2025 0.2273 0.2273 0.2100 0.2181 146,389 +0.00(+0.05%)
Apr 25, 2025 0.2084 0.2282 0.2045 0.2180 174,257 +0.00(+1.49%)
Apr 24, 2025 0.2300 0.2338 0.2103 0.2148 338,315 -0.01(-5.50%)
Apr 23, 2025 0.2200 0.2488 0.2200 0.2273 147,127 +0.00(+0.80%)
Apr 22, 2025 0.2088 0.2255 0.2088 0.2255 92,188 +0.02(+7.89%)
Apr 21, 2025 0.2290 0.2338 0.2090 0.2090 271,727 -0.03(-12.88%)
Apr 17, 2025 0.2500 0.2570 0.2259 0.2399 216,615 -0.02(-6.65%)
Apr 16, 2025 0.2793 0.2793 0.2561 0.2570 132,215 -0.03(-10.73%)
Apr 15, 2025 0.2997 0.3000 0.2780 0.2879 197,913 -0.02(-6.83%)
Apr 14, 2025 0.2677 0.3100 0.2655 0.3090 274,334 +0.01(+3.00%)
Apr 11, 2025 0.2597 0.3000 0.2597 0.3000 291,778 +0.04(+15.92%)
Apr 10, 2025 0.2590 0.2660 0.2534 0.2588 152,895 -0.01(-3.07%)
Apr 09, 2025 0.2300 0.2973 0.2080 0.2670 639,256 -0.01(-2.66%)
Apr 08, 2025 0.2595 0.2800 0.2370 0.2743 906,591 -0.04(-13.82%)
Apr 07, 2025 0.2853 0.3415 0.2853 0.3183 985,465 -0.07(-17.88%)
Apr 04, 2025 0.3147 0.3900 0.2853 0.3876 4,871,824 -0.03(-7.27%)
Apr 03, 2025 0.5369 0.6180 0.3486 0.4180 179,857,552 +0.19(+84.14%)
Apr 02, 2025 0.2550 0.2552 0.2250 0.2270 18,394,100 -0.02(-9.20%)
Apr 01, 2025 0.1790 0.2782 0.1790 0.2500 680,240 +0.05(+28.14%)
Mar 31, 2025 0.2200 0.2200 0.1950 0.1951 131,462 -0.03(-13.29%)
Mar 28, 2025 0.2458 0.2458 0.2250 0.2250 70,979 -0.02(-10.00%)
Mar 27, 2025 0.2510 0.2568 0.2500 0.2500 25,384 -0.01(-4.94%)
Mar 26, 2025 0.2614 0.2681 0.2458 0.2630 52,835 -0.01(-2.08%)
Mar 25, 2025 0.2730 0.2730 0.2600 0.2686 18,637 +0.01(+2.95%)
Mar 24, 2025 0.2623 0.2700 0.2500 0.2609 86,433 -0.02(-6.49%)
Mar 21, 2025 0.2600 0.2870 0.2460 0.2790 117,141 +0.02(+9.07%)
Mar 20, 2025 0.2500 0.2613 0.2500 0.2558 45,450 +0.01(+2.32%)
Mar 19, 2025 0.2600 0.2759 0.2500 0.2500 99,553 -0.01(-3.77%)
Mar 18, 2025 0.2679 0.2760 0.2510 0.2598 77,792 -0.02(-6.07%)
Mar 17, 2025 0.2560 0.2799 0.2459 0.2766 66,428 +0.01(+4.81%)
Mar 14, 2025 0.2690 0.2799 0.2410 0.2639 381,319 -0.01(-4.38%)
Mar 13, 2025 0.2690 0.2870 0.2620 0.2760 926,126 +0.00(+0.69%)
Mar 12, 2025 0.2650 0.2968 0.2607 0.2741 186,078 +0.00(+1.14%)
Mar 11, 2025 0.2800 0.2966 0.2519 0.2710 479,878 -0.01(-2.55%)
Mar 10, 2025 0.3095 0.3095 0.2613 0.2781 380,052 -0.04(-13.69%)
Mar 07, 2025 0.3400 0.3913 0.3150 0.3222 427,827 -0.04(-11.77%)
Mar 06, 2025 0.3570 0.4200 0.3435 0.3652 1,683,341 +0.03(+9.34%)
Mar 05, 2025 0.3250 0.4130 0.3200 0.3340 2,414,678 -0.03(-9.26%)
Mar 04, 2025 0.3229 0.4750 0.3206 0.3681 92,943,296 +0.09(+33.22%)
Mar 03, 2025 0.2800 0.2900 0.2697 0.2763 9,059,717 -0.03(-9.41%)
Feb 28, 2025 0.2601 0.3050 0.2600 0.3050 580,932 +0.02(+5.87%)
Feb 27, 2025 0.2590 0.3110 0.2417 0.2881 909,337 +0.03(+12.28%)
Feb 26, 2025 0.2520 0.2650 0.2520 0.2566 49,899 +0.02(+6.92%)
Feb 25, 2025 0.2664 0.2666 0.2400 0.2400 142,747 -0.03(-10.45%)
Feb 24, 2025 0.2600 0.2680 0.2529 0.2680 75,351 +0.00(+0.94%)
Feb 21, 2025 0.2620 0.2699 0.2556 0.2655 64,533 +0.01(+2.12%)
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%)
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 Of Service.
 
 
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.