Protagenic Therapeutics, Inc. (PTIX)

Protagenic Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.26	0.27	0.26	0.27	0.27	2.12%	64,533
Feb 20, 2025	0.26	0.26	0.25	0.26	0.26	2.77%	33,894
Feb 19, 2025	0.27	0.27	0.25	0.25	0.25	-5.24%	133,327
Feb 18, 2025	0.26	0.28	0.25	0.27	0.27	-0.37%	223,991
Feb 14, 2025	0.28	0.28	0.26	0.27	0.27	-2.51%	274,596
Feb 13, 2025	0.27	0.29	0.27	0.27	0.27	2.73%	236,165
Feb 12, 2025	0.26	0.28	0.26	0.27	0.27	-0.37%	139,546
Feb 11, 2025	0.26	0.28	0.25	0.27	0.27	4.43%	329,033
Feb 10, 2025	0.27	0.27	0.25	0.26	0.26	-5.79%	136,636
Feb 7, 2025	0.27	0.29	0.26	0.27	0.27	0.52%	198,582
Feb 6, 2025	0.26	0.29	0.26	0.27	0.27	-27.50%	792,809
Feb 5, 2025	0.34	0.38	0.33	0.37	0.37	11.82%	4,242,546
Feb 4, 2025	0.38	0.39	0.34	0.34	0.34	-11.89%	366,422
Feb 3, 2025	0.39	0.39	0.37	0.38	0.38	3.04%	49,164
Jan 31, 2025	0.39	0.44	0.36	0.37	0.37	-3.40%	158,802
Jan 30, 2025	0.41	0.42	0.38	0.38	0.38	-8.66%	418,837
Jan 29, 2025	0.47	0.49	0.42	0.42	0.42	-10.47%	579,131
Jan 28, 2025	0.52	0.52	0.43	0.47	0.47	-7.91%	1,740,118
Jan 27, 2025	0.43	0.62	0.43	0.51	0.51	13.98%	1,702,895
Jan 24, 2025	0.43	0.46	0.41	0.45	0.45	5.95%	172,106
Jan 23, 2025	0.42	0.45	0.41	0.42	0.42	2.82%	57,958
Jan 22, 2025	0.40	0.44	0.40	0.41	0.41	1.87%	43,490
Jan 21, 2025	0.43	0.44	0.40	0.40	0.40	-8.66%	100,430
Jan 17, 2025	0.44	0.46	0.43	0.44	0.44	-2.01%	41,771
Jan 16, 2025	0.46	0.46	0.44	0.45	0.45	-2.48%	30,357
Jan 15, 2025	0.45	0.47	0.43	0.46	0.46	-2.05%	174,796
Jan 14, 2025	0.47	0.52	0.44	0.47	0.47	-0.02%	183,480
Jan 13, 2025	0.48	0.49	0.46	0.47	0.47	-2.27%	126,377
Jan 10, 2025	0.52	0.52	0.46	0.48	0.48	-12.44%	456,191
Jan 8, 2025	0.57	0.58	0.52	0.55	0.55	-3.84%	124,806
Jan 7, 2025	0.58	0.59	0.56	0.57	0.57	-3.37%	100,376
Jan 6, 2025	0.51	0.62	0.51	0.59	0.59	16.60%	283,828
Jan 3, 2025	0.52	0.52	0.50	0.51	0.51	-2.60%	81,225
Jan 2, 2025	0.53	0.53	0.49	0.52	0.52	6.02%	129,938
Dec 31, 2024	0.52	0.53	0.49	0.49	0.49	-8.77%	108,823
Dec 30, 2024	0.52	0.55	0.48	0.54	0.54	-3.23%	396,596
Dec 27, 2024	0.54	0.56	0.47	0.56	0.56	4.28%	692,014
Dec 26, 2024	0.49	0.54	0.49	0.53	0.53	8.21%	67,432
Dec 24, 2024	0.50	0.53	0.44	0.49	0.49	-8.01%	297,015
Dec 23, 2024	0.71	0.80	0.52	0.53	0.53	-10.91%	1,796,882
Dec 20, 2024	0.64	0.70	0.56	0.60	0.60	-8.52%	1,263,803
Dec 19, 2024	0.63	0.70	0.60	0.66	0.66	2.18%	335,964
Dec 18, 2024	0.60	0.76	0.59	0.64	0.64	14.64%	851,623
Dec 17, 2024	0.54	0.58	0.53	0.56	0.56	8.72%	73,733
Dec 16, 2024	0.51	0.55	0.51	0.52	0.52	4.06%	69,455
Dec 13, 2024	0.54	0.54	0.50	0.50	0.50	-3.88%	27,386
Dec 12, 2024	0.55	0.55	0.51	0.52	0.52	-1.00%	29,392
Dec 11, 2024	0.55	0.56	0.52	0.52	0.52	-5.42%	75,167
Dec 10, 2024	0.56	0.56	0.52	0.55	0.55	5.73%	15,189
Dec 9, 2024	0.54	0.55	0.52	0.52	0.52	-3.67%	28,961
Dec 6, 2024	0.57	0.57	0.51	0.54	0.54	0.35%	42,584
Dec 5, 2024	0.53	0.55	0.50	0.54	0.54	-1.63%	73,944
Dec 4, 2024	0.54	0.56	0.49	0.55	0.55	-0.69%	213,780
Dec 3, 2024	0.50	0.57	0.45	0.55	0.55	17.32%	287,619
Dec 2, 2024	0.57	0.58	0.46	0.47	0.47	-20.42%	889,827
Nov 29, 2024	0.62	0.63	0.55	0.59	0.59	-1.34%	115,991
Nov 27, 2024	0.57	0.70	0.55	0.60	0.60	-18.08%	615,127
Nov 26, 2024	0.70	0.94	0.66	0.73	0.73	13.00%	2,452,082
Nov 25, 2024	0.60	0.70	0.60	0.65	0.65	-0.62%	67,847
Nov 22, 2024	0.62	0.65	0.59	0.65	0.65	6.91%	35,344
Nov 21, 2024	0.63	0.63	0.59	0.61	0.61	2.17%	31,545
Nov 20, 2024	0.61	0.64	0.57	0.60	0.60	2.44%	43,961
Nov 19, 2024	0.56	0.61	0.56	0.58	0.58	0.17%	17,695
Nov 18, 2024	0.62	0.66	0.54	0.58	0.58	-6.18%	169,957
Nov 15, 2024	0.65	0.71	0.62	0.62	0.62	-10.52%	18,528
Nov 14, 2024	0.63	0.73	0.60	0.69	0.69	6.26%	38,861
Nov 13, 2024	0.80	0.85	0.52	0.65	0.65	-18.75%	368,046
Nov 12, 2024	0.90	1.09	0.63	0.80	0.80	3.90%	3,182,026
Nov 11, 2024	0.63	0.78	0.60	0.77	0.77	28.31%	136,965
Nov 8, 2024	0.62	0.63	0.59	0.60	0.60	-4.59%	13,079
Nov 7, 2024	0.59	0.63	0.59	0.63	0.63	4.83%	2,924
Nov 6, 2024	0.64	0.78	0.59	0.60	0.60	-4.76%	30,014
Nov 5, 2024	0.60	0.70	0.60	0.63	0.63	3.79%	19,838
Nov 4, 2024	0.64	0.64	0.61	0.61	0.61	-0.20%	26,715
Nov 1, 2024	0.63	0.65	0.61	0.61	0.61	-7.16%	22,621
Oct 31, 2024	0.63	0.66	0.58	0.66	0.66	-0.02%	49,036
Oct 30, 2024	0.60	0.66	0.57	0.66	0.66	2.86%	63,709
Oct 29, 2024	0.67	0.80	0.55	0.64	0.64	13.73%	488,576
Oct 28, 2024	0.67	0.67	0.54	0.56	0.56	-8.63%	67,015
Oct 25, 2024	0.64	0.67	0.61	0.61	0.61	-4.26%	15,349
Oct 24, 2024	0.68	0.70	0.64	0.64	0.64	-6.72%	22,512
Oct 23, 2024	0.66	0.71	0.64	0.69	0.69	7.07%	35,240
Oct 22, 2024	0.68	0.70	0.62	0.64	0.64	-8.41%	39,672
Oct 21, 2024	0.60	0.82	0.58	0.70	0.70	27.71%	310,524
Oct 18, 2024	0.53	0.55	0.52	0.55	0.55	1.50%	3,592
Oct 17, 2024	0.57	0.59	0.53	0.54	0.54	-3.40%	8,061
Oct 16, 2024	0.55	0.58	0.53	0.56	0.56	1.44%	64,753
Oct 15, 2024	0.53	0.59	0.53	0.55	0.55	3.95%	56,701
Oct 14, 2024	0.51	0.54	0.51	0.53	0.53	3.94%	11,775
Oct 11, 2024	0.49	0.58	0.49	0.51	0.51	-12.64%	170,407
Oct 10, 2024	0.57	0.61	0.57	0.58	0.58	2.96%	83,006
Oct 9, 2024	0.56	0.58	0.56	0.57	0.57	-1.39%	12,344
Oct 8, 2024	0.60	0.60	0.57	0.58	0.58	-2.81%	9,019
Oct 7, 2024	0.62	0.63	0.58	0.59	0.59	-6.98%	10,034
Oct 4, 2024	0.64	0.64	0.58	0.64	0.64	-	7,675
Oct 3, 2024	0.63	0.65	0.58	0.64	0.64	1.03%	14,568
Oct 2, 2024	0.57	0.65	0.56	0.63	0.63	4.92%	10,222
Oct 1, 2024	0.58	0.64	0.56	0.60	0.60	-4.36%	17,710
Sep 30, 2024	0.57	0.65	0.57	0.63	0.63	1.21%	32,552
Sep 27, 2024	0.61	0.62	0.57	0.62	0.62	8.56%	8,699

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.