Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Protagenic Therapeutics Inc | NASDAQ:PTIX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.1141 | 17.66% | 0.7601 | 0.475 | 0.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.9374 | 0.66 | 0.6989 | 2,451,958 | 05:00:03 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 0.73 | 0.084 | 13.00% | 0.66 | 0.9374 | 2,387,682 |
| 25 Nov 2024 | 0.646 | -0.004 | -0.62% | 0.5975 | 0.6975 | 63,369 |
| 22 Nov 2024 | 0.65 | 0.042 | 6.91% | 0.586 | 0.65 | 34,114 |
| 21 Nov 2024 | 0.608 | 0.0129 | 2.17% | 0.586 | 0.63 | 31,416 |
| 20 Nov 2024 | 0.5951 | 0.0142 | 2.44% | 0.5668 | 0.64 | 43,860 |
| 19 Nov 2024 | 0.5809 | 0.001 | 0.17% | 0.56 | 0.611 | 17,522 |
| 18 Nov 2024 | 0.5799 | -0.03817 | -6.17% | 0.538 | 0.6555 | 167,405 |
| 15 Nov 2024 | 0.618065 | -0.07264 | -10.52% | 0.6161 | 0.71 | 18,527 |
| 14 Nov 2024 | 0.6907 | 0.0407 | 6.26% | 0.6338 | 0.7337 | 37,826 |
| 13 Nov 2024 | 0.65 | -0.15 | -18.75% | 0.5209 | 0.8501 | 364,169 |
| 12 Nov 2024 | 0.80 | 0.03 | 3.90% | 0.6303 | 1.09 | 3,145,843 |
| 11 Nov 2024 | 0.77 | 0.1699 | 28.31% | 0.604 | 0.78 | 136,911 |
| 08 Nov 2024 | 0.6001 | -0.0289 | -4.59% | 0.5915 | 0.6289 | 13,079 |
| 07 Nov 2024 | 0.629 | 0.029 | 4.83% | 0.591 | 0.629 | 2,924 |
| 06 Nov 2024 | 0.60 | -0.03 | -4.76% | 0.591 | 0.77817 | 29,994 |
| 05 Nov 2024 | 0.63 | 0.023 | 3.79% | 0.601 | 0.6999 | 19,109 |
| 04 Nov 2024 | 0.607 | -0.0012 | -0.20% | 0.607 | 0.6385 | 26,715 |
| 01 Nov 2024 | 0.6082 | -0.0469 | -7.16% | 0.605 | 0.654 | 22,620 |
| 31 Oct 2024 | 0.6551 | -0.0001 | -0.02% | 0.583 | 0.6552 | 48,547 |
| 30 Oct 2024 | 0.6552 | 0.0182 | 2.86% | 0.5672 | 0.66 | 62,874 |
| 29 Oct 2024 | 0.637 | 0.0769 | 13.73% | 0.551 | 0.80 | 475,368 |
| 28 Oct 2024 | 0.560101 | -0.0529 | -8.63% | 0.54 | 0.669 | 66,949 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.5799 | 0.89 | 0.56 | 0.622716 | 38,056 | 0.1802 | 31.07% |
| 1 Month | 0.66 | 1.09 | 0.5209 | 0.7470208 | 238,110 | 0.1001 | 15.17% |
| 3 Months | 0.582401 | 1.1099 | 0.49 | 0.8329226 | 328,845 | 0.1777 | 30.51% |
| 6 Months | 1.67 | 1.68 | 0.49 | 0.83404 | 159,656 | -0.9099 | -54.49% |
| 1 Year | 0.80 | 1.87 | 0.49 | 0.8668944 | 86,237 | -0.0399 | -4.99% |
| 3 Years | 7.08 | 7.60 | 0.49 | 2.37 | 55,799 | -6.32 | -89.26% |
| 5 Years | 14.96 | 19.56 | 0.49 | 10.66 | 341,776 | -14.20 | -94.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
