ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Protagenic Therapeutics Inc

Protagenic Therapeutics Inc (PTIX)

0.5381
-0.0089
(-1.63%)
Closed December 05 4:00PM
0.56
0.0219
(4.07%)
After Hours: 7:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.056-9.090909090910.6160.630.45153683110.50602776CS
4-0.031-5.245346869710.5911.090.45154495480.69907119CS
12-0.44-4411.090.45153751750.77893041CS
26-0.65-53.71900826451.211.260.45151944260.79745005CS
52-0.22-28.20512820510.781.870.45151038330.82800138CS
156-5.96-91.41104294486.527.540.4515601672.08014886CS
260-14.4-96.25668449214.9619.560.451534407510.53774356CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17334417000.5381-0.0089-1.630.53060.54550.501773934
17333553000.547-0.0038-0.690.5360.56299990.4852210243
17332689000.55080.081317.320.4980.57350.4515283719
17331825000.4695-0.1295-21.620.57230.580.4606871773
17329178400.5990.0010.170.6160.630.55115991
17327505000.598-0.132-18.080.56999990.69499990.5475610015
17326641000.730.08413.000.6990.93740.662387806
17325777000.646-0.004-0.620.5830.69750.58363446
17323185000.650.0426.910.5890.650.58634191
17322321000.6080.01292.170.5960.630.58631416
17321457000.59510.01422.440.58610.640.566843961
17320593000.58090.0010.170.57990.6110.5617685
17319729000.5799-0.038165-6.170.620.65550.538169856
17317137000.618065-0.072635-10.520.65460.710.616118527
17316273000.69070.04076.260.63049990.73370.60072738854
17315409000.65-0.15-18.750.80.85010.5209367354
17314545000.80.033.900.91.090.63033157333
17313681000.770.169928.310.63010.780.604136911
17311089000.6001-0.0289-4.590.62849990.62890.591513079
17310225000.6290.0294.830.5910.6290.5912924
17309361000.6-0.03-4.760.63910.778170.59130014
17308497000.630.0233.790.60.69990.619816
17307633000.607-0.0012-0.200.6070.63850.60726715
17305005000.6082-0.0469-7.160.6310.6540.60522620
17304141000.6551-0.0001-0.020.630.65520.58348647
17303277000.65520.01822.860.5970.660.567263639
17302413000.6370.07689913.730.6650.80.551488138
17301549000.560101-0.052899-8.630.6690.6690.5467014
17298957000.613-0.0273-4.260.63520.67174190.6115349
17298093000.6403-0.0461-6.720.69270.69510.638722428
17297229000.68640.04537.070.6580.710.6434640
17296365000.6411-0.0589-8.410.680.70.62339672
17295501000.70.151927.710.6040.81999990.5815310392
17292909000.54810.00811.500.52380.54810.5213592
17292045000.54-0.019-3.400.56999990.5870.531418061
17291181000.5590.007951.440.5360.57709990.52564753
17290317000.551050.020953.950.530.5880.5356689
17289453000.53010.02013.940.5050.5390.50511775
17286861000.51-0.0738-12.640.490.5836990.49170407
17285997000.58380.01680012.960.56499990.610.564999983006
17285133000.5669999-0.008-1.390.5610.5750.560312344
17284269000.575-0.0166-2.810.590.6030.56899999019
17283405000.5916-0.0444-6.980.62050.630.581410033
17280813000.63600.000.6310.6360.57997470
17279949000.6360.00650011.030.630.650.578414568
17279085000.62949990.02949994.920.62260.64990.562999910222
17278221000.6-0.027371-4.360.59680.640.564617710
17277357000.6273710.0074711.210.57460.650.574632552
17274765000.61990.04890018.560.610.61990.57199998689
17273901000.5709999-0.0125-2.140.58630.620.569128802
17273037000.5835-0.0175-2.910.60120.60120.5514964
17272173000.6010.01151.950.58940.650.589424687
17271309000.58950.0295.170.560.60750.5648080
17268717000.5605-0.0335-5.640.58080.590.5465400
17267853000.594-0.0319-5.100.650.650.58562701
17266989000.6259-0.0701-10.070.68010.68010.59245695
17266125000.6959999-0.104-13.000.7760.7990.68261481
17265261000.80.011.270.68370.80.662233784
17262669000.79-0.08-9.200.81999990.830.76388987
17261805000.87-0.13-13.001.051.060.73111057145
17260941001-0.03-2.911.051.10990.881334773
17260077001.030.2328.270.81899991.080.8031591016
17259213000.8030.0486.360.82820.84990.76136542
17256621000.7550.04526.370.770.790.731518524

Your Recent History

Delayed Upgrade Clock