Protagenic Therapeutics, Inc. (PTIX)
NASDAQ: PTIX · Real-Time Price · USD
0.1951
-0.0299 (-13.29%)
At close: Mar 31, 2025, 4:00 PM
0.2387
+0.0436 (22.33%)
After-hours: Mar 31, 2025, 7:28 PM EDT
Protagenic Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.29% | 130,863 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 70,979 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.94% | 25,384 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.08% | 54,080 |
| Mar 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 2.95% | 18,637 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -6.49% | 86,433 |
| Mar 21, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 9.07% | 117,141 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.32% | 46,535 |
| Mar 19, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -3.77% | 99,878 |
| Mar 18, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -6.07% | 77,792 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 4.81% | 66,428 |
| Mar 14, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -4.38% | 381,319 |
| Mar 13, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 0.69% | 926,346 |
| Mar 12, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 1.14% | 186,732 |
| Mar 11, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | 0.27 | -2.52% | 491,016 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -13.72% | 351,255 |
| Mar 7, 2025 | 0.34 | 0.39 | 0.32 | 0.32 | 0.32 | -11.77% | 427,827 |
| Mar 6, 2025 | 0.36 | 0.42 | 0.34 | 0.37 | 0.37 | 9.34% | 1,703,388 |
| Mar 5, 2025 | 0.33 | 0.41 | 0.32 | 0.33 | 0.33 | -9.26% | 2,459,111 |
| Mar 4, 2025 | 0.32 | 0.48 | 0.32 | 0.37 | 0.37 | 33.22% | 93,117,317 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -9.41% | 9,716,205 |
| Feb 28, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 5.87% | 580,932 |
| Feb 27, 2025 | 0.26 | 0.31 | 0.24 | 0.29 | 0.29 | 12.28% | 923,998 |
| Feb 26, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.92% | 49,899 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -10.45% | 163,102 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 0.94% | 75,536 |
| 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 |