U.S. markets closed
F S&P 500
5,243.50 -2.75 (-0.05%) F Dow Jones
39,632.00 -10.00 (-0.03%) F Nasdaq
18,251.50 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
2,067.50 -0.40 (-0.02%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,367.00 -8.00 (-0.34%)
Protagenic Therapeutics, Inc. (PTIX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.3200 | 1.3450 | 1.3200 | 1.3450 | 1.3450 | 900 |
| 09 may 2024 | 1.2800 | 1.3250 | 1.2500 | 1.2900 | 1.2900 | 700 |
| 08 may 2024 | 1.2190 | 1.2410 | 1.2190 | 1.2410 | 1.2410 | 1,600 |
| 07 may 2024 | 1.2780 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 3,000 |
| 06 may 2024 | 1.3000 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 2,800 |
| 03 may 2024 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 1,800 |
| 02 may 2024 | 1.2500 | 1.3750 | 1.2500 | 1.3750 | 1.3750 | 1,500 |
| 01 may 2024 | 1.3430 | 1.3430 | 1.3000 | 1.3000 | 1.3000 | 1,700 |
| 30 abr 2024 | 1.2700 | 1.3770 | 1.2700 | 1.3770 | 1.3770 | 3,600 |
| 29 abr 2024 | 1.3800 | 1.4700 | 1.3200 | 1.4100 | 1.4100 | 4,600 |
| 26 abr 2024 | 1.4500 | 1.4800 | 1.3200 | 1.3850 | 1.3850 | 10,500 |
| 25 abr 2024 | 1.4700 | 1.6000 | 1.3000 | 1.5690 | 1.5690 | 16,700 |
| 24 abr 2024 | 1.6000 | 1.7100 | 1.3100 | 1.6380 | 1.6380 | 6,500 |
| 23 abr 2024 | 1.3000 | 1.8000 | 1.3000 | 1.5700 | 1.5700 | 71,400 |
| 22 abr 2024 | 1.2900 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 7,500 |
| 19 abr 2024 | 1.3890 | 1.3890 | 1.2500 | 1.2900 | 1.2900 | 4,300 |
| 18 abr 2024 | 1.4700 | 1.5600 | 1.3700 | 1.3700 | 1.3700 | 5,800 |
| 17 abr 2024 | 1.3400 | 1.3610 | 1.1540 | 1.3500 | 1.3500 | 1,300 |
| 16 abr 2024 | 1.3500 | 1.4160 | 1.3400 | 1.3500 | 1.3500 | 2,200 |
| 15 abr 2024 | 1.3600 | 1.4400 | 1.3500 | 1.3970 | 1.3970 | 1,900 |
| 12 abr 2024 | 1.6800 | 1.7900 | 1.4400 | 1.4400 | 1.4400 | 9,700 |
| 11 abr 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 3,300 |
| 10 abr 2024 | 1.5200 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 2,600 |
| 09 abr 2024 | 1.4800 | 1.6000 | 1.4600 | 1.5650 | 1.5650 | 5,900 |
| 08 abr 2024 | 1.6500 | 1.6600 | 1.5300 | 1.5300 | 1.5300 | 1,600 |
| 05 abr 2024 | 1.5900 | 1.6650 | 1.5200 | 1.6100 | 1.6100 | 27,200 |
| 04 abr 2024 | 1.6300 | 1.7300 | 1.5400 | 1.6500 | 1.6500 | 11,400 |
| 03 abr 2024 | 1.6500 | 1.6500 | 1.5600 | 1.6400 | 1.6400 | 3,000 |
| 02 abr 2024 | 1.6300 | 1.7900 | 1.4220 | 1.6900 | 1.6900 | 9,500 |
| 01 abr 2024 | 1.7100 | 1.7500 | 1.6950 | 1.7400 | 1.7400 | 5,700 |
| 28 mar 2024 | 1.8390 | 1.8390 | 1.6800 | 1.7500 | 1.7500 | 9,000 |
| 27 mar 2024 | 1.8700 | 1.8700 | 1.5100 | 1.8200 | 1.8200 | 32,700 |
| 26 mar 2024 | 1.6700 | 1.8640 | 1.5910 | 1.7500 | 1.7500 | 30,700 |
| 25 mar 2024 | 1.6000 | 1.7420 | 1.3600 | 1.7420 | 1.7420 | 8,700 |
| 22 mar 2024 | 1.3800 | 1.5800 | 1.3800 | 1.5500 | 1.5500 | 11,600 |
| 21 mar 2024 | 1.3800 | 1.6100 | 1.3650 | 1.4300 | 1.4300 | 19,900 |
| 20 mar 2024 | 1.3110 | 1.4500 | 1.3020 | 1.3500 | 1.3500 | 44,400 |
| 19 mar 2024 | 1.2600 | 1.4800 | 1.2400 | 1.2950 | 1.2950 | 56,800 |
| 18 mar 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,600 |
| 15 mar 2024 | 1.1600 | 1.2400 | 1.1300 | 1.1500 | 1.1500 | 18,300 |
| 14 mar 2024 | 1.0500 | 1.3320 | 1.0500 | 1.1000 | 1.1000 | 14,400 |
| 13 mar 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 10,400 |
| 12 mar 2024 | 1.0700 | 1.1300 | 1.0100 | 1.0100 | 1.0100 | 4,000 |
| 11 mar 2024 | 1.1250 | 1.1500 | 1.1250 | 1.1300 | 1.1300 | 4,000 |
| 08 mar 2024 | 0.9970 | 1.1500 | 0.9970 | 1.1000 | 1.1000 | 10,100 |
| 07 mar 2024 | 1.0400 | 1.1050 | 1.0100 | 1.0340 | 1.0340 | 3,200 |
| 06 mar 2024 | 1.1300 | 1.2500 | 1.0200 | 1.0200 | 1.0200 | 18,100 |
| 05 mar 2024 | 1.0500 | 1.4000 | 1.0500 | 1.1600 | 1.1600 | 93,200 |
| 04 mar 2024 | 1.0250 | 1.0900 | 0.9960 | 1.0000 | 1.0000 | 2,600 |
| 01 mar 2024 | 0.8900 | 1.0900 | 0.8900 | 1.0000 | 1.0000 | 5,400 |
| 29 feb 2024 | 0.8900 | 1.0700 | 0.8800 | 1.0500 | 1.0500 | 8,200 |
| 28 feb 2024 | 0.8960 | 0.9690 | 0.8900 | 0.9690 | 0.9690 | 5,500 |
| 27 feb 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 2,000 |
| 26 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 500 |
| 23 feb 2024 | 0.9450 | 0.9780 | 0.8800 | 0.8870 | 0.8870 | 1,600 |
| 22 feb 2024 | 1.0100 | 1.0100 | 0.9360 | 0.9800 | 0.9800 | 7,200 |
| 21 feb 2024 | 1.0000 | 1.0160 | 0.8800 | 0.8800 | 0.8800 | 16,000 |
| 20 feb 2024 | 1.0000 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 6,600 |
| 16 feb 2024 | 0.9800 | 1.0000 | 0.9690 | 1.0000 | 1.0000 | 5,800 |
| 15 feb 2024 | 0.9890 | 0.9890 | 0.8800 | 0.9650 | 0.9650 | 700 |
| 14 feb 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 13,400 |
| 13 feb 2024 | 1.0000 | 1.2000 | 0.9500 | 0.9700 | 0.9700 | 48,200 |
| 12 feb 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 300 |
| 09 feb 2024 | 0.9360 | 0.9590 | 0.9030 | 0.9590 | 0.9590 | 3,200 |
| 08 feb 2024 | 0.9250 | 0.9600 | 0.9250 | 0.9600 | 0.9600 | 1,900 |
| 07 feb 2024 | 0.9150 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 600 |
| 06 feb 2024 | 0.8620 | 0.9900 | 0.8620 | 0.9700 | 0.9700 | 2,100 |
| 05 feb 2024 | 0.9800 | 0.9800 | 0.8410 | 0.8410 | 0.8410 | 1,100 |
| 02 feb 2024 | 0.8200 | 0.9700 | 0.8200 | 0.9700 | 0.9700 | 700 |
| 01 feb 2024 | 0.9800 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 2,300 |
| 31 ene 2024 | 0.9800 | 0.9800 | 0.8210 | 0.9500 | 0.9500 | 1,700 |
| 30 ene 2024 | 0.8230 | 0.9000 | 0.7700 | 0.8700 | 0.8700 | 4,600 |
| 29 ene 2024 | 0.8900 | 0.8900 | 0.7600 | 0.7600 | 0.7600 | 2,300 |
| 26 ene 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 500 |
| 25 ene 2024 | 0.9500 | 0.9500 | 0.9010 | 0.9010 | 0.9010 | 4,200 |
| 24 ene 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 8,200 |
| 23 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,300 |
| 22 ene 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.9100 | 3,600 |
| 19 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 300 |
| 18 ene 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | 0.8700 | 2,800 |
| 17 ene 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 1,600 |
| 16 ene 2024 | 0.8700 | 0.9800 | 0.8500 | 0.8500 | 0.8500 | 4,700 |
| 12 ene 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 11 ene 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 2,000 |
| 10 ene 2024 | 0.9500 | 0.9500 | 0.8530 | 0.9000 | 0.9000 | 1,800 |
| 09 ene 2024 | 0.8530 | 0.9850 | 0.8530 | 0.8600 | 0.8600 | 6,200 |
| 08 ene 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 400 |
| 05 ene 2024 | 0.8100 | 0.9500 | 0.8100 | 0.9500 | 0.9500 | 3,500 |
| 04 ene 2024 | 0.7340 | 1.0400 | 0.7340 | 0.9620 | 0.9620 | 2,100 |
| 03 ene 2024 | 0.9120 | 0.9200 | 0.9120 | 0.9200 | 0.9200 | 1,000 |
| 02 ene 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 300 |
| 29 dic 2023 | 0.9900 | 0.9900 | 0.9000 | 0.9900 | 0.9900 | 12,900 |
| 28 dic 2023 | 0.8600 | 0.9900 | 0.8000 | 0.9790 | 0.9790 | 19,600 |
| 27 dic 2023 | 0.8000 | 0.8600 | 0.8000 | 0.8600 | 0.8600 | 8,400 |
| 26 dic 2023 | 0.8600 | 0.8600 | 0.8250 | 0.8400 | 0.8400 | 7,400 |
| 22 dic 2023 | 0.8290 | 0.9000 | 0.7900 | 0.7910 | 0.7910 | 41,400 |
| 21 dic 2023 | 0.8400 | 0.8400 | 0.7970 | 0.8120 | 0.8120 | 3,500 |
| 20 dic 2023 | 0.9100 | 0.9400 | 0.8000 | 0.8500 | 0.8500 | 7,200 |
| 19 dic 2023 | 0.7820 | 0.8900 | 0.7640 | 0.8800 | 0.8800 | 6,600 |
| 18 dic 2023 | 0.7750 | 0.9400 | 0.7700 | 0.8000 | 0.8000 | 6,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.