Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
1.115
1.115
1.000
1.050
3,382
-0.03(-2.78%)
Jun 06, 2024
1.140
1.170
1.055
1.080
26,390
-0.13(-10.74%)
Jun 05, 2024
1.190
1.260
1.180
1.210
4,127
-0.01(-0.82%)
Jun 04, 2024
1.210
1.370
1.210
1.220
1,757
-0.14(-10.29%)
Jun 03, 2024
1.380
1.380
1.250
1.360
3,853
+0.04(+3.03%)
May 31, 2024
1.420
1.420
1.301
1.320
7,839
-0.09(-6.38%)
May 30, 2024
1.410
1.500
1.285
1.410
6,923
-0.06(-4.02%)
May 29, 2024
1.630
1.640
1.375
1.469
16,330
-0.08(-4.92%)
May 28, 2024
1.670
1.680
1.470
1.545
11,962
-0.02(-0.96%)
May 24, 2024
1.530
1.700
1.520
1.560
35,255
-0.11(-6.59%)
May 23, 2024
1.750
1.846
1.360
1.670
76,497
-0.13(-7.19%)
May 22, 2024
1.600
1.870
1.355
1.799
224,832
+0.20(+12.60%)
May 21, 2024
1.520
1.810
1.350
1.598
28,717
+0.16(+10.97%)
May 20, 2024
1.415
1.570
1.320
1.440
17,736
-0.06(-4.01%)
May 17, 2024
1.430
1.500
1.320
1.500
4,892
+0.01(+0.68%)
May 16, 2024
1.300
1.490
1.300
1.490
1,413
+0.10(+7.23%)
May 15, 2024
1.400
1.400
1.310
1.389
4,819
+0.14(+11.16%)
May 14, 2024
1.250
1.280
1.220
1.250
9,673
-0.10(-7.08%)
May 10, 2024
1.345
217
+0.06(+4.28%)
May 09, 2024
1.280
1.325
1.250
1.290
709
+0.05(+3.95%)
May 08, 2024
1.220
1.241
1.219
1.241
1,584
+0.02(+1.72%)
May 07, 2024
1.280
1.280
1.220
1.220
3,043
-0.03(-2.40%)
May 06, 2024
1.300
1.330
1.250
1.250
2,820
-0.03(-2.34%)
May 03, 2024
1.340
1.340
1.280
1.280
1,837
-0.09(-6.91%)
May 02, 2024
1.250
1.375
1.250
1.375
1,529
+0.07(+5.77%)
May 01, 2024
1.343
1.343
1.300
1.300
980
-0.08(-5.58%)
Apr 30, 2024
1.270
1.377
1.270
1.377
3,566
-0.03(-2.35%)
Apr 29, 2024
1.380
1.470
1.320
1.410
4,615
+0.02(+1.81%)
Apr 26, 2024
1.450
1.480
1.320
1.385
10,467
-0.18(-11.71%)
Apr 25, 2024
1.470
1.600
1.300
1.569
16,676
-0.07(-4.23%)
Apr 24, 2024
1.600
1.710
1.310
1.638
6,507
+0.07(+4.33%)
Apr 23, 2024
1.300
1.800
1.300
1.570
71,412
+0.32(+25.60%)
Apr 22, 2024
1.290
1.340
1.250
1.250
7,533
-0.04(-3.10%)
Apr 19, 2024
1.389
1.389
1.250
1.290
4,290
-0.08(-5.84%)
Apr 18, 2024
1.470
1.560
1.370
1.370
5,824
+0.02(+1.48%)
Apr 17, 2024
1.340
1.361
1.153
1.350
1,315
+0.00(+0.00%)
Apr 16, 2024
1.350
1.416
1.340
1.350
2,181
-0.05(-3.39%)
Apr 15, 2024
1.360
1.440
1.350
1.397
1,887
-0.04(-2.97%)
Apr 12, 2024
1.680
1.790
1.440
1.440
9,955
-0.20(-12.20%)
Apr 11, 2024
1.650
1.650
1.640
1.640
3,288
+0.01(+0.61%)
Apr 10, 2024
1.520
1.630
1.520
1.630
2,628
+0.06(+4.15%)
Apr 09, 2024
1.480
1.600
1.460
1.565
5,890
+0.03(+2.29%)
Apr 08, 2024
1.650
1.660
1.530
1.530
1,593
-0.08(-4.97%)
Apr 05, 2024
1.590
1.665
1.520
1.610
27,231
-0.04(-2.42%)
Apr 04, 2024
1.630
1.730
1.540
1.650
11,447
+0.01(+0.61%)
Apr 03, 2024
1.649
1.649
1.560
1.640
2,991
-0.05(-2.96%)
Apr 02, 2024
1.630
1.790
1.422
1.690
9,561
-0.05(-2.87%)
Apr 01, 2024
1.710
1.750
1.695
1.740
5,691
-0.01(-0.57%)
Mar 28, 2024
1.839
1.839
1.680
1.750
9,049
-0.07(-3.85%)
Mar 27, 2024
1.870
1.870
1.510
1.820
32,673
+0.07(+4.00%)
Mar 26, 2024
1.670
1.864
1.591
1.750
28,246
+0.01(+0.47%)
Mar 25, 2024
1.600
1.742
1.360
1.742
8,700
+0.19(+12.37%)
Mar 22, 2024
1.380
1.580
1.380
1.550
11,799
+0.12(+8.39%)
Mar 21, 2024
1.380
1.610
1.365
1.430
19,913
+0.08(+5.93%)
Mar 20, 2024
1.311
1.450
1.302
1.350
44,439
+0.06(+4.25%)
Mar 19, 2024
1.260
1.480
1.240
1.295
56,803
+0.09(+7.92%)
Mar 18, 2024
1.210
1.220
1.200
1.200
2,594
+0.05(+4.35%)
Mar 15, 2024
1.160
1.240
1.130
1.150
18,275
+0.05(+4.55%)
Mar 14, 2024
1.050
1.332
1.050
1.100
14,398
-0.01(-0.90%)
Mar 13, 2024
1.120
1.190
1.110
1.110
10,351
+0.10(+9.90%)
Mar 12, 2024
1.070
1.130
1.010
1.010
3,970
-0.12(-10.62%)
Mar 11, 2024
1.125
1.150
1.125
1.130
3,988
+0.03(+2.73%)
Mar 08, 2024
0.9970
1.149
0.9970
1.100
10,129
+0.07(+6.38%)
Mar 07, 2024
1.040
1.105
1.010
1.034
3,236
+0.01(+1.37%)
Mar 06, 2024
1.130
1.250
1.020
1.020
18,121
-0.14(-12.07%)
Mar 05, 2024
1.050
1.400
1.050
1.160
93,383
+0.16(+16.00%)
Mar 04, 2024
1.025
1.090
0.9960
1.000
2,623
-0.00(-0.01%)
Mar 01, 2024
0.8900
1.090
0.8900
1.000
5,402
-0.05(-4.75%)
Feb 29, 2024
0.8900
1.070
0.8800
1.050
8,237
+0.08(+8.36%)
Feb 28, 2024
0.8960
0.9690
0.8900
0.9690
5,453
+0.09(+10.11%)
Feb 27, 2024
0.8900
0.8900
0.8800
0.8800
1,999
+0.00(+0.00%)
Feb 26, 2024
0.8800
0.8800
0.8800
0.8800
465
-0.01(-0.73%)
Feb 23, 2024
0.9450
0.9775
0.8800
0.8865
1,636
-0.09(-9.55%)
Feb 22, 2024
1.010
1.010
0.9361
0.9801
7,235
+0.10(+11.37%)
Feb 21, 2024
1.000
1.016
0.8800
0.8800
15,993
-0.12(-12.00%)
Feb 20, 2024
1.000
1.090
1.000
1.000
6,613
+0.00(+0.01%)
Feb 16, 2024
0.9800
0.9999
0.9690
0.9999
5,754
+0.03(+3.62%)
Feb 15, 2024
0.9888
0.9888
0.8803
0.9650
695
+0.01(+0.52%)
Feb 14, 2024
0.9999
1.000
0.9490
0.9600
13,376
-0.01(-1.03%)
Feb 13, 2024
1.000
1.200
0.9500
0.9700
48,184
+0.01(+1.13%)
Feb 09, 2024
0.9592
255
-0.00(-0.09%)
Feb 08, 2024
0.9245
0.9601
0.9245
0.9601
1,899
+0.06(+6.09%)
Feb 07, 2024
0.9151
0.9151
0.9050
0.9050
580
-0.07(-6.71%)
Feb 06, 2024
0.8622
0.9900
0.8622
0.9701
2,082
+0.13(+15.35%)
Feb 05, 2024
0.9800
0.9800
0.8410
0.8410
1,095
-0.13(-13.30%)
Feb 02, 2024
0.8200
0.9700
0.8200
0.9700
689
+0.02(+2.11%)
Feb 01, 2024
0.9800
1.000
0.9500
0.9500
2,321
+0.00(+0.00%)
Jan 31, 2024
0.9800
0.9800
0.8208
0.9500
1,738
+0.08(+9.20%)
Jan 30, 2024
0.8230
0.9002
0.7700
0.8700
4,588
+0.11(+14.47%)
Jan 29, 2024
0.8901
0.8901
0.7600
0.7600
2,256
-0.13(-14.62%)
Jan 26, 2024
0.8901
0.8901
0.8901
0.8901
469
-0.01(-1.19%)
Jan 25, 2024
0.9500
0.9500
0.9008
0.9008
4,249
-0.04(-4.17%)
Jan 24, 2024
0.8803
0.9400
0.8803
0.9400
8,173
-0.01(-1.05%)
Jan 23, 2024
0.9501
0.9501
0.9500
0.9500
3,334
+0.04(+4.40%)
Jan 22, 2024
0.9300
0.9300
0.9100
0.9100
3,635
+0.04(+4.57%)
Jan 18, 2024
0.8702
259
+0.01(+1.19%)
Jan 17, 2024
0.8400
0.8600
0.8400
0.8600
1,641
+0.01(+1.18%)
Jan 16, 2024
0.8700
0.9799
0.8500
0.8500
4,705
+0.01(+1.19%)
Jan 11, 2024
0.8400
58
-0.06(-6.67%)
Jan 10, 2024
0.9500
0.9500
0.8530
0.9000
1,822
+0.04(+4.61%)
Jan 09, 2024
0.8532
0.9850
0.8532
0.8603
6,200
+0.00(+0.02%)
Jan 08, 2024
0.8601
0.8601
0.8601
0.8601
432
-0.09(-9.46%)
Jan 05, 2024
0.8101
0.9500
0.8101
0.9500
3,513
-0.01(-1.21%)
Jan 04, 2024
0.7336
1.040
0.7336
0.9616
2,079
+0.04(+4.52%)
Jan 03, 2024
0.9118
0.9200
0.9118
0.9200
1,028
+0.00(+0.00%)
Jan 02, 2024
0.9200
0.9200
0.9200
0.9200
304
-0.07(-7.07%)
Dec 29, 2023
0.9900
0.9900
0.9001
0.9900
12,922
+0.01(+1.08%)
Dec 28, 2023
0.8600
0.9899
0.8003
0.9794
19,649
+0.12(+13.88%)
Dec 27, 2023
0.8000
0.8600
0.8000
0.8600
8,365
+0.02(+2.38%)
Dec 26, 2023
0.8599
0.8600
0.8250
0.8400
7,376
+0.05(+6.19%)
Dec 22, 2023
0.8290
0.8999
0.7900
0.7910
41,412
-0.02(-2.62%)
Dec 21, 2023
0.8400
0.8400
0.7974
0.8123
3,481
-0.04(-4.44%)
Dec 20, 2023
0.9100
0.9399
0.8001
0.8500
7,172
-0.03(-3.41%)
Dec 19, 2023
0.7820
0.8899
0.7640
0.8800
6,418
+0.08(+10.00%)
Dec 18, 2023
0.7700
0.9400
0.7700
0.8000
6,163
+0.04(+5.32%)
Dec 15, 2023
0.8165
0.8621
0.7596
0.7596
10,974
-0.12(-13.49%)
Dec 14, 2023
0.8155
0.8780
0.8155
0.8780
6,300
+0.04(+4.52%)
Dec 13, 2023
0.9400
1.020
0.8044
0.8400
13,020
-0.15(-15.15%)
Dec 12, 2023
0.8560
1.240
0.8560
0.9900
72,832
+0.13(+15.65%)
Dec 11, 2023
0.8370
0.8560
0.8330
0.8560
3,919
+0.04(+4.31%)
Dec 08, 2023
0.7700
0.8692
0.7700
0.8206
6,370
-0.05(-5.67%)
Dec 07, 2023
0.8755
0.8755
0.7501
0.8699
4,011
-0.00(-0.02%)
Dec 06, 2023
0.8200
0.8703
0.7500
0.8701
12,216
+0.07(+8.76%)
Dec 05, 2023
0.8000
0.8000
0.8000
0.8000
1,139
+0.00(+0.00%)
Dec 04, 2023
0.6797
0.8120
0.6797
0.8000
4,884
+0.04(+4.58%)
Dec 01, 2023
0.7782
0.7782
0.7538
0.7650
1,678
+0.02(+2.00%)
Nov 30, 2023
0.7500
0.7650
0.7100
0.7500
6,581
+0.00(+0.00%)
Nov 29, 2023
0.8000
0.8160
0.7500
0.7500
14,042
-0.05(-6.25%)
Nov 27, 2023
0.8000
200
-0.01(-1.23%)
Nov 22, 2023
0.8100
332
+0.01(+1.25%)
Nov 21, 2023
0.8000
0.8001
0.8000
0.8000
2,484
-0.03(-3.61%)
Nov 20, 2023
0.8300
0.8300
0.8300
0.8300
444
-0.02(-2.34%)
Nov 17, 2023
0.8180
0.8499
0.8000
0.8499
2,612
+0.04(+4.93%)
Nov 16, 2023
0.8000
0.8450
0.8000
0.8100
1,172
-0.04(-5.26%)
Nov 15, 2023
0.8675
0.8675
0.8550
0.8550
1,673
+0.00(+0.00%)
Nov 14, 2023
0.8200
0.8550
0.8001
0.8550
3,530
+0.05(+6.87%)
Nov 13, 2023
0.8000
0.8000
0.8000
0.8000
267
+0.00(+0.00%)
Nov 10, 2023
0.8000
0.8300
0.8000
0.8000
21,091
+0.00(+0.00%)
Nov 09, 2023
0.8099
0.8099
0.7901
0.8000
2,529
-0.01(-1.84%)
Nov 08, 2023
0.8400
0.8476
0.7601
0.8150
1,599
+0.00(+0.62%)
Nov 07, 2023
0.8300
0.8300
0.8007
0.8100
3,410
+0.01(+1.84%)
Nov 06, 2023
0.7408
0.7999
0.7408
0.7954
5,796
-0.01(-1.20%)
Nov 03, 2023
0.7310
0.8051
0.7310
0.8051
20,108
+0.01(+0.62%)
Nov 02, 2023
0.7358
0.8780
0.7358
0.8001
14,033
+0.00(+0.01%)
Nov 01, 2023
0.8200
0.8200
0.8000
0.8000
410
+0.02(+2.96%)
Oct 31, 2023
0.8131
0.8131
0.7770
0.7770
2,938
-0.02(-3.04%)
Oct 30, 2023
0.7645
0.8257
0.7645
0.8014
1,064
+0.01(+1.44%)
Oct 27, 2023
0.8284
0.8284
0.7870
0.7900
4,037
+0.00(+0.13%)
Oct 26, 2023
0.7505
0.8051
0.7505
0.7890
1,534
+0.01(+1.57%)
Oct 25, 2023
0.8886
0.8886
0.7525
0.7768
17,859
-0.07(-8.62%)
Oct 24, 2023
0.8925
0.9098
0.8501
0.8501
3,798
+0.00(+0.01%)
Oct 23, 2023
0.8500
0.8886
0.8500
0.8500
1,386
-0.05(-5.56%)
Oct 20, 2023
0.9200
0.9200
0.9000
0.9000
1,133
+0.02(+2.27%)
Oct 19, 2023
0.9000
0.9000
0.8500
0.8800
8,707
-0.02(-2.22%)
Oct 18, 2023
0.8590
0.9000
0.8590
0.9000
3,868
+0.04(+4.65%)
Oct 17, 2023
0.8500
0.8600
0.8500
0.8600
3,415
+0.01(+1.18%)
Oct 16, 2023
0.8500
0.9237
0.8500
0.8500
60,914
+0.01(+1.31%)
Oct 13, 2023
0.8000
0.8390
0.7401
0.8390
14,967
+0.10(+13.49%)
Oct 12, 2023
0.8680
0.8680
0.7260
0.7393
43,441
-0.07(-8.16%)
Oct 11, 2023
0.8832
0.9100
0.7494
0.8050
42,200
-0.08(-8.72%)
Oct 10, 2023
1.090
1.144
0.8412
0.8819
111,938
-0.28(-23.96%)
Oct 09, 2023
1.130
1.160
1.050
1.160
8,761
-0.00(-0.01%)
Oct 06, 2023
1.080
1.200
1.080
1.160
18,053
+0.06(+5.45%)
Oct 05, 2023
1.250
1.250
1.010
1.100
32,060
-0.10(-8.31%)
Oct 04, 2023
1.610
1.671
1.100
1.200
242,138
-0.52(-30.25%)
Oct 03, 2023
1.750
1.804
1.610
1.720
7,595
-0.07(-3.91%)
Oct 02, 2023
1.770
1.860
1.640
1.790
14,996
-0.05(-2.72%)
Sep 29, 2023
1.885
1.885
1.760
1.840
4,572
+0.04(+2.22%)
Sep 28, 2023
1.877
1.877
1.800
1.800
1,535
+0.03(+1.69%)
Sep 27, 2023
1.780
1.890
1.770
1.770
1,665
-0.07(-3.80%)
Sep 26, 2023
1.900
1.980
1.780
1.840
18,769
+0.08(+4.55%)
Sep 25, 2023
1.760
1.760
1.760
1.760
389
-0.06(-3.56%)
Sep 22, 2023
1.800
1.825
1.760
1.825
1,085
+0.04(+1.96%)
Sep 21, 2023
1.620
1.840
1.620
1.790
6,264
-0.04(-2.14%)
Sep 20, 2023
1.780
1.860
1.760
1.829
13,611
-0.02(-1.13%)
Sep 19, 2023
1.800
1.860
1.800
1.850
1,094
+0.01(+0.55%)
Sep 18, 2023
1.740
1.840
1.740
1.840
2,292
+0.10(+5.74%)
Sep 15, 2023
1.720
1.890
1.720
1.740
4,657
-0.06(-3.31%)
Sep 14, 2023
1.810
1.850
1.770
1.800
17,249
-0.03(-1.66%)
Sep 13, 2023
1.720
1.830
1.720
1.830
1,516
+0.08(+4.60%)
Sep 12, 2023
1.750
1.900
1.670
1.750
9,982
-0.05(-2.74%)
Sep 11, 2023
1.720
1.900
1.637
1.799
21,707
+0.04(+2.20%)
Sep 08, 2023
1.820
1.900
1.700
1.760
13,530
-0.10(-5.38%)
Sep 07, 2023
1.859
1.875
1.820
1.860
25,322
+0.01(+0.58%)
Sep 05, 2023
1.849
12
+0.02(+1.05%)
Sep 01, 2023
1.890
1.892
1.780
1.830
4,924
-0.07(-3.68%)
Aug 31, 2023
1.850
1.900
1.840
1.900
1,515
+0.00(+0.01%)
Aug 29, 2023
1.900
221
+0.02(+1.05%)
Aug 25, 2023
1.880
559
+0.00(+0.27%)
Aug 23, 2023
1.875
179
+0.00(+0.00%)
Aug 22, 2023
1.875
1.875
1.875
1.875
180
+0.00(+0.00%)
Aug 21, 2023
1.875
1.875
1.875
1.875
160
+0.00(+0.00%)
Aug 17, 2023
1.875
218
+0.01(+0.44%)
Aug 16, 2023
1.860
1.879
1.840
1.867
2,175
-0.08(-4.17%)
Aug 14, 2023
1.948
68
+0.05(+2.53%)
Aug 11, 2023
1.900
1.974
1.900
1.900
922
-0.05(-2.56%)
Aug 10, 2023
1.980
1.980
1.950
1.950
348
+0.07(+3.72%)
Aug 09, 2023
1.920
1.920
1.880
1.880
660
-0.01(-0.27%)
Aug 08, 2023
1.899
1.930
1.805
1.885
15,318
+0.04(+2.45%)
Aug 07, 2023
1.850
1.940
1.840
1.840
2,202
+0.00(+0.00%)
Aug 04, 2023
2.000
2.005
1.820
1.840
14,150
-0.05(-2.65%)
Aug 03, 2023
2.040
2.120
1.834
1.890
13,943
-0.21(-9.85%)
Aug 02, 2023
1.980
2.096
1.980
2.096
1,867
+0.12(+5.88%)
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
.