NASDAQ, PTIXW End of Day and Historical Stock Data [Protagenic Therapeutics Inc WT]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PTIXW:

13 Aug 25 16:37

LAST: 0.0347	CHANGE: 0.00	OPEN: 0.0300	HIGH: 0.0347	ASK: 0.0000	VOLUME: 9.9K
LAST: 0.0347	CHG(%): 10.16	PREV: 0.0315	LOW: 0.0280	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.0300	0.0347	0.0280	0.0347	9.9K
08 Aug 25	0.0315	0.0315	0.0315	0.0315	200
07 Aug 25	0.0315	0.0317	0.0315	0.0317	400
06 Aug 25	0.0468	0.0468	0.0311	0.0343	15.5K
05 Aug 25	0.0400	0.0400	0.0331	0.0336	10.4K
01 Aug 25	0.0350	0.0351	0.0330	0.0331	20.3K
31 Jul 25	0.0519	0.0519	0.0367	0.0422	1K
30 Jul 25	0.0540	0.0540	0.0540	0.0540	200
29 Jul 25	0.0350	0.0570	0.0350	0.0400	15.2K
28 Jul 25	0.0500	0.0600	0.0357	0.0600	23.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.03
MA20:	0.04
MA50:	0.05
MA200:	0.04
STO9:	4.18
RSI14:	47.09
WPR14:	-88.77
MTM14:	-0.01
ROC14:	-0.17
Week High:	0.05
Week Low:	0.03
Month High:	0.10
Month Low:	0.03
Volatility:	39.27