Skip to main content
Protagenic Therapeutics, Inc. (PTIX)
NASDAQ: PTIX · Real-Time Price · USD
0.571
-0.012 (-2.04%)
At close: Sep 26, 2024, 4:00 PM
0.564
-0.007 (-1.26%)
After-hours: Sep 26, 2024, 4:27 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.590.600.550.580.58-2.91%14,964
Sep 24, 20240.600.650.590.600.601.95%24,687
Sep 23, 20240.560.610.560.590.595.17%48,080
Sep 20, 20240.580.590.540.560.56-5.64%66,658
Sep 19, 20240.650.650.590.590.59-5.10%62,702
Sep 18, 20240.680.680.590.630.63-10.07%46,314
Sep 17, 20240.800.800.680.700.70-13.00%61,481
Sep 16, 20240.680.800.660.800.801.27%233,784
Sep 13, 20240.820.830.760.790.79-9.20%390,809
Sep 12, 20241.051.060.730.870.87-13.00%11,082,071
Sep 11, 20241.051.110.881.001.00-2.91%1,380,475
Sep 10, 20240.851.080.801.031.0328.27%677,269
Sep 9, 20240.830.850.760.800.806.36%37,093
Sep 6, 20240.770.790.730.760.766.37%21,812
Sep 5, 20240.650.790.650.710.7117.91%97,991
Sep 4, 20240.600.600.600.600.602.00%1,509
Sep 3, 20240.580.620.580.590.59-2.64%6,258
Aug 30, 20240.580.630.580.610.614.10%1,378
Aug 29, 20240.540.580.540.580.58-2.95%12,004
Aug 28, 20240.600.600.600.600.60-32
Aug 27, 20240.620.620.600.600.60-6.10%497
Aug 26, 20240.580.640.550.640.64-1.63%2,732
Aug 23, 20240.550.650.550.650.652.69%1,666
Aug 22, 20240.700.700.630.630.63-9.21%7,871
Aug 21, 20240.650.750.630.700.70-0.47%11,943
Aug 20, 20240.690.750.650.700.700.23%26,386
Aug 19, 20240.600.700.520.700.7031.54%5,999
Aug 16, 20240.540.680.530.530.53-1.19%9,581
Aug 15, 20240.500.680.500.540.54-15.48%12,077
Aug 14, 20240.810.820.600.640.64-11.00%2,310
Aug 13, 20240.660.850.660.710.71-6.00%23,561
Aug 12, 20240.610.760.560.760.7620.63%5,947
Aug 9, 20240.630.630.630.630.63-3.15%462
Aug 8, 20240.650.650.650.650.656.64%139
Aug 7, 20240.620.630.610.610.61-4,670
Aug 6, 20240.620.620.600.610.61-1.37%1,349
Aug 5, 20240.620.620.600.620.620.55%6,263
Aug 2, 20240.640.650.620.620.62-14.57%1,197
Aug 1, 20240.680.720.600.720.721.41%17,277
Jul 31, 20240.710.740.700.710.711.43%1,328
Jul 30, 20240.700.700.700.700.70-0.01%1,808
Jul 29, 20240.700.720.700.700.70-0.17%1,997
Jul 26, 20240.700.730.700.700.70-4.68%5,592
Jul 25, 20240.700.740.700.740.74-1.60%1,090
Jul 24, 20240.760.760.710.750.75-1.59%1,391
Jul 23, 20240.710.760.700.760.768.36%3,059
Jul 22, 20240.700.700.700.700.70-691
Jul 19, 20240.760.790.700.700.70-7.13%10,961
Jul 18, 20240.750.760.710.760.767.55%10,106
Jul 17, 20240.710.720.700.700.70-2.50%1,291
Jul 16, 20240.800.800.720.720.72-4.00%4,473
Jul 15, 20240.760.830.750.750.75-3.10%7,893
Jul 12, 20240.780.780.750.770.771.84%2,132
Jul 11, 20240.800.830.750.760.764.80%2,992
Jul 10, 20240.720.780.720.730.73-11.30%6,126
Jul 9, 20240.810.820.740.820.820.69%2,780
Jul 8, 20240.810.810.750.810.81-4.81%1,935
Jul 5, 20240.750.850.720.850.8513.73%2,763
Jul 3, 20240.790.790.750.750.75-1.96%4,151
Jul 2, 20240.880.920.760.770.77-15.00%53,831
Jul 1, 20240.940.940.860.900.90-0.55%10,239
Jun 28, 20240.900.910.900.910.910.56%2,690
Jun 27, 20240.880.940.880.900.90-2.17%8,424
Jun 26, 20240.980.980.880.920.92-6.12%5,122
Jun 25, 20240.961.030.860.980.988.46%14,441
Jun 24, 20240.910.930.860.900.90-9.64%18,037
Jun 21, 20241.011.010.901.001.004.38%16,372
Jun 20, 20240.991.000.950.960.96-0.21%9,082
Jun 18, 20241.041.130.960.960.961.05%66,468
Jun 17, 20241.031.030.940.950.95-7.77%2,612
Jun 14, 20240.941.030.931.031.0311.11%8,665
Jun 13, 20240.880.930.880.930.933.00%6,816
Jun 12, 20240.920.930.900.900.90-1.10%5,940
Jun 11, 20240.970.970.910.910.91-5.71%2,987
Jun 10, 20241.051.050.950.970.97-8.09%6,538
Jun 7, 20241.121.121.001.051.05-2.78%3,382
Jun 6, 20241.141.171.061.081.08-10.74%26,413
Jun 5, 20241.191.261.181.211.21-0.82%4,127
Jun 4, 20241.211.371.211.221.22-10.29%1,767
Jun 3, 20241.381.381.251.361.363.03%3,853
May 31, 20241.421.421.301.321.32-6.38%7,839
May 30, 20241.411.501.291.411.41-4.02%6,923
May 29, 20241.631.641.381.471.47-4.92%16,330
May 28, 20241.671.681.471.551.55-0.96%12,162
May 24, 20241.531.701.521.561.56-6.59%35,255
May 23, 20241.751.851.361.671.67-7.17%76,497
May 22, 20241.601.871.361.801.8012.58%224,902
May 21, 20241.531.811.351.601.6010.97%28,717
May 20, 20241.421.571.321.441.44-4.00%17,736
May 17, 20241.431.501.321.501.500.67%4,892
May 16, 20241.301.491.301.491.497.19%1,413
May 15, 20241.401.401.311.391.3911.20%4,819
May 14, 20241.251.281.221.251.25-7.06%9,673
May 13, 20241.351.351.351.351.35-217
May 10, 20241.321.351.321.351.354.26%870
May 9, 20241.281.331.251.291.293.95%709
May 8, 20241.221.241.221.241.241.72%1,584
May 7, 20241.281.281.221.221.22-2.40%3,043
May 6, 20241.301.331.251.251.25-2.34%2,820
May 3, 20241.341.341.281.281.28-6.91%1,837