Protagenic Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.60	0.62	0.57	0.57	0.57	-2.14%	28,849
Sep 25, 2024	0.59	0.60	0.55	0.58	0.58	-2.91%	14,964
Sep 24, 2024	0.60	0.65	0.59	0.60	0.60	1.95%	24,687
Sep 23, 2024	0.56	0.61	0.56	0.59	0.59	5.17%	48,080
Sep 20, 2024	0.58	0.59	0.54	0.56	0.56	-5.64%	66,658
Sep 19, 2024	0.65	0.65	0.59	0.59	0.59	-5.10%	62,702
Sep 18, 2024	0.68	0.68	0.59	0.63	0.63	-10.07%	46,314
Sep 17, 2024	0.80	0.80	0.68	0.70	0.70	-13.00%	61,481
Sep 16, 2024	0.68	0.80	0.66	0.80	0.80	1.27%	233,784
Sep 13, 2024	0.82	0.83	0.76	0.79	0.79	-9.20%	390,809
Sep 12, 2024	1.05	1.06	0.73	0.87	0.87	-13.00%	11,082,071
Sep 11, 2024	1.05	1.11	0.88	1.00	1.00	-2.91%	1,380,475
Sep 10, 2024	0.85	1.08	0.80	1.03	1.03	28.27%	677,269
Sep 9, 2024	0.83	0.85	0.76	0.80	0.80	6.36%	37,093
Sep 6, 2024	0.77	0.79	0.73	0.76	0.76	6.37%	21,812
Sep 5, 2024	0.65	0.79	0.65	0.71	0.71	17.91%	97,991
Sep 4, 2024	0.60	0.60	0.60	0.60	0.60	2.00%	1,509
Sep 3, 2024	0.58	0.62	0.58	0.59	0.59	-2.64%	6,258
Aug 30, 2024	0.58	0.63	0.58	0.61	0.61	4.10%	1,378
Aug 29, 2024	0.54	0.58	0.54	0.58	0.58	-2.95%	12,004
Aug 28, 2024	0.60	0.60	0.60	0.60	0.60	-	32
Aug 27, 2024	0.62	0.62	0.60	0.60	0.60	-6.10%	497