Protagenic Therapeutics, Inc. (PTIX)
NASDAQ: PTIX · Real-Time Price · USD
2.110
-0.120 (-5.38%)
At close: Nov 28, 2025, 1:00 PM EST
2.030
-0.080 (-3.80%)
After-hours: Nov 28, 2025, 4:23 PM EST
Protagenic Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.91 | 2.13 | 1.91 | 2.13 | 2.13 | -4.48% | 128,740 |
| Nov 26, 2025 | 2.27 | 2.38 | 2.23 | 2.23 | 2.23 | - | 66,809 |
| Nov 25, 2025 | 2.35 | 2.35 | 2.18 | 2.23 | 2.23 | -1.76% | 89,505 |
| Nov 24, 2025 | 2.12 | 2.35 | 2.10 | 2.27 | 2.27 | 9.66% | 112,112 |
| Nov 21, 2025 | 1.99 | 2.15 | 1.97 | 2.07 | 2.07 | 2.48% | 56,058 |
| Nov 20, 2025 | 2.11 | 2.20 | 1.96 | 2.02 | 2.02 | - | 48,637 |
| Nov 19, 2025 | 2.19 | 2.25 | 1.95 | 2.02 | 2.02 | -8.18% | 69,164 |
| Nov 18, 2025 | 2.03 | 2.24 | 1.99 | 2.20 | 2.20 | 6.28% | 26,547 |
| Nov 17, 2025 | 2.08 | 2.10 | 2.02 | 2.07 | 2.07 | 1.97% | 36,682 |
| Nov 14, 2025 | 2.09 | 2.10 | 2.01 | 2.03 | 2.03 | -3.33% | 23,811 |
| Nov 13, 2025 | 1.96 | 2.11 | 1.96 | 2.10 | 2.10 | 9.38% | 223,038 |
| Nov 12, 2025 | 2.00 | 2.06 | 1.90 | 1.92 | 1.92 | -4.48% | 26,151 |
| Nov 11, 2025 | 1.87 | 2.05 | 1.84 | 2.01 | 2.01 | 6.35% | 46,956 |
| Nov 10, 2025 | 1.93 | 2.02 | 1.83 | 1.89 | 1.89 | -8.25% | 86,957 |
| Nov 7, 2025 | 2.02 | 2.10 | 2.02 | 2.06 | 2.06 | 0.49% | 44,011 |
| Nov 6, 2025 | 2.11 | 2.22 | 1.88 | 2.05 | 2.05 | -4.21% | 90,328 |
| Nov 5, 2025 | 2.15 | 2.19 | 2.09 | 2.14 | 2.14 | -0.47% | 29,274 |
| Nov 4, 2025 | 2.22 | 2.29 | 2.14 | 2.15 | 2.15 | -4.44% | 32,911 |
| Nov 3, 2025 | 2.09 | 2.46 | 2.09 | 2.25 | 2.25 | -12.45% | 252,882 |
| Oct 31, 2025 | 2.46 | 2.67 | 2.39 | 2.57 | 2.57 | 4.05% | 111,468 |
| Oct 30, 2025 | 2.51 | 2.55 | 2.46 | 2.47 | 2.47 | -4.26% | 39,020 |
| Oct 29, 2025 | 2.68 | 2.71 | 2.57 | 2.58 | 2.58 | -6.52% | 80,680 |
| Oct 28, 2025 | 2.98 | 2.98 | 2.70 | 2.76 | 2.76 | -7.38% | 127,657 |
| Oct 27, 2025 | 3.05 | 3.09 | 2.90 | 2.98 | 2.98 | -2.61% | 29,083 |
| Oct 24, 2025 | 2.97 | 3.21 | 2.97 | 3.06 | 3.06 | 2.34% | 32,793 |
| Oct 23, 2025 | 2.91 | 3.05 | 2.85 | 2.99 | 2.99 | 0.34% | 55,642 |
| Oct 22, 2025 | 3.09 | 3.11 | 2.91 | 2.98 | 2.98 | -4.49% | 62,682 |
| Oct 21, 2025 | 3.17 | 3.27 | 3.10 | 3.12 | 3.12 | -2.80% | 29,676 |
| Oct 20, 2025 | 3.12 | 3.27 | 3.10 | 3.21 | 3.21 | -0.31% | 45,351 |
| Oct 17, 2025 | 2.97 | 3.22 | 2.97 | 3.22 | 3.22 | 5.57% | 77,306 |
| Oct 16, 2025 | 3.15 | 3.32 | 3.04 | 3.05 | 3.05 | -4.69% | 49,992 |
| Oct 15, 2025 | 3.03 | 3.32 | 3.03 | 3.20 | 3.20 | 5.61% | 58,616 |
| Oct 14, 2025 | 3.15 | 3.20 | 2.92 | 3.03 | 3.03 | -6.48% | 135,004 |
| Oct 13, 2025 | 3.30 | 3.45 | 3.24 | 3.24 | 3.24 | -3.28% | 58,483 |
| Oct 10, 2025 | 3.45 | 3.59 | 3.31 | 3.35 | 3.35 | -3.18% | 163,318 |
| Oct 9, 2025 | 3.42 | 3.77 | 3.42 | 3.46 | 3.46 | 1.17% | 114,654 |
| Oct 8, 2025 | 3.34 | 3.48 | 3.33 | 3.42 | 3.42 | 1.79% | 57,204 |
| Oct 7, 2025 | 3.31 | 3.39 | 3.30 | 3.36 | 3.36 | -1.18% | 22,988 |
| Oct 6, 2025 | 3.30 | 3.53 | 3.29 | 3.40 | 3.40 | 3.34% | 62,984 |
| Oct 3, 2025 | 3.26 | 3.50 | 3.22 | 3.29 | 3.29 | -0.30% | 141,935 |
| Oct 2, 2025 | 3.32 | 3.40 | 3.25 | 3.30 | 3.30 | -2.37% | 74,429 |
| Oct 1, 2025 | 3.35 | 3.41 | 3.31 | 3.38 | 3.38 | -1.46% | 77,905 |
| Sep 30, 2025 | 4.00 | 4.07 | 3.28 | 3.43 | 3.43 | -17.15% | 341,952 |
| Sep 29, 2025 | 4.30 | 4.42 | 4.01 | 4.14 | 4.14 | -3.50% | 110,130 |
| Sep 26, 2025 | 4.27 | 4.36 | 4.21 | 4.29 | 4.29 | 1.18% | 41,259 |
| Sep 25, 2025 | 4.10 | 4.43 | 4.03 | 4.24 | 4.24 | 3.16% | 135,194 |
| Sep 24, 2025 | 4.39 | 4.39 | 4.09 | 4.11 | 4.11 | -5.52% | 127,595 |
| Sep 23, 2025 | 4.53 | 4.55 | 4.28 | 4.35 | 4.35 | -0.46% | 139,739 |
| Sep 22, 2025 | 4.19 | 4.49 | 4.10 | 4.37 | 4.37 | 7.90% | 142,993 |
| Sep 19, 2025 | 3.83 | 4.09 | 3.73 | 4.05 | 4.05 | 5.74% | 135,897 |