Protagenic Therapeutics (PTIX) Historical Stock Data

0.60 ↓0.06 (-8.52%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PTIX is down -0.75% a day on average. There have been 14 days where Protagenic Therapeutics closed green and 16 days where PTIX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.64	0.60	↓$0.04 (-6.82%)	0.56	0.70	1.24M
2024-12-19	0.63	0.66	↑$0.03 (4.96%)	0.60	0.70	332.08K
2024-12-18	0.60	0.64	↑$0.04 (6.82%)	0.59	0.76	851.32K
2024-12-17	0.54	0.56	↑$0.02 (4.09%)	0.53	0.58	66.73K
2024-12-16	0.51	0.52	↑$0.00 (0.41%)	0.51	0.55	69.45K
2024-12-13	0.54	0.50	↓$0.05 (-8.47%)	0.50	0.54	27.39K
2024-12-12	0.55	0.52	↓$0.03 (-5.73%)	0.51	0.55	29.39K
2024-12-11	0.55	0.52	↓$0.03 (-5.42%)	0.52	0.56	75.17K
2024-12-10	0.56	0.55	↓$0.01 (-1.79%)	0.52	0.56	15.19K
2024-12-09	0.54	0.52	↓$0.02 (-3.27%)	0.52	0.55	28.86K
2024-12-06	0.57	0.54	↓$0.03 (-4.76%)	0.51	0.57	40.57K
2024-12-05	0.53	0.54	↑$0.01 (1.41%)	0.50	0.55	73.93K
2024-12-04	0.54	0.55	↑$0.01 (2.05%)	0.49	0.56	212.25K
2024-12-03	0.50	0.55	↑$0.05 (10.60%)	0.45	0.57	284.94K
2024-12-02	0.57	0.47	↓$0.10 (-17.96%)	0.46	0.58	872.67K
2024-11-29	0.62	0.59	↓$0.03 (-4.22%)	0.55	0.63	115.99K
2024-11-27	0.57	0.60	↑$0.03 (4.91%)	0.55	0.70	613.84K
2024-11-26	0.70	0.73	↑$0.03 (4.43%)	0.66	0.94	2.42M
2024-11-25	0.60	0.65	↑$0.04 (6.87%)	0.60	0.70	67.75K
2024-11-22	0.62	0.65	↑$0.03 (5.18%)	0.59	0.65	34.34K
2024-11-21	0.63	0.61	↓$0.02 (-3.49%)	0.59	0.63	31.42K
2024-11-20	0.61	0.60	↓$0.01 (-2.43%)	0.57	0.64	43.96K
2024-11-19	0.56	0.58	↑$0.02 (3.27%)	0.56	0.61	17.70K
2024-11-18	0.62	0.58	↓$0.04 (-6.47%)	0.54	0.66	169.96K
2024-11-15	0.65	0.62	↓$0.04 (-5.58%)	0.62	0.71	18.53K
2024-11-14	0.63	0.69	↑$0.06 (9.55%)	0.60	0.73	38.86K
2024-11-13	0.80	0.65	↓$0.15 (-18.75%)	0.52	0.85	367.35K
2024-11-12	0.90	0.80	↓$0.10 (-11.11%)	0.63	1.09	3.16M
2024-11-11	0.63	0.77	↑$0.14 (22.20%)	0.60	0.78	136.95K
2024-11-08	0.62	0.60	↓$0.02 (-3.13%)	0.59	0.63	13.08K