Protagenic Therapeutics (PTIX) Historical Stock Data

0.60 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, PTIX is down -0.02% a day on average. There have been 15 days where Protagenic Therapeutics closed green and 15 days where PTIX closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.59	0.63	↑$0.04 (6.43%)	0.59	0.63	2.92K
2024-11-06	0.64	0.60	↓$0.04 (-6.09%)	0.59	0.78	30.01K
2024-11-05	0.60	0.63	↑$0.03 (5.00%)	0.60	0.70	19.82K
2024-11-04	0.64	0.61	↓$0.03 (-4.93%)	0.61	0.64	26.72K
2024-11-01	0.63	0.61	↓$0.02 (-3.61%)	0.61	0.65	22.62K
2024-10-31	0.63	0.66	↑$0.03 (3.98%)	0.58	0.66	49.04K
2024-10-30	0.60	0.66	↑$0.06 (9.75%)	0.57	0.66	63.64K
2024-10-29	0.67	0.64	↓$0.03 (-4.21%)	0.55	0.80	488.58K
2024-10-28	0.67	0.56	↓$0.11 (-16.28%)	0.54	0.67	67.02K
2024-10-25	0.64	0.61	↓$0.02 (-3.46%)	0.61	0.67	15.35K
2024-10-24	0.68	0.64	↓$0.04 (-5.85%)	0.64	0.70	22.51K
2024-10-23	0.66	0.69	↑$0.03 (4.32%)	0.64	0.71	35.24K
2024-10-22	0.68	0.64	↓$0.04 (-5.72%)	0.62	0.70	39.67K
2024-10-21	0.60	0.70	↑$0.10 (16.96%)	0.58	0.82	310.52K
2024-10-18	0.53	0.55	↑$0.02 (3.42%)	0.52	0.55	3.59K
2024-10-17	0.57	0.54	↓$0.03 (-5.26%)	0.53	0.59	8.06K
2024-10-16	0.55	0.56	↑$0.01 (1.43%)	0.53	0.58	64.75K
2024-10-15	0.53	0.55	↑$0.02 (3.98%)	0.53	0.59	56.69K
2024-10-14	0.51	0.53	↑$0.03 (4.97%)	0.51	0.54	11.78K
2024-10-11	0.49	0.51	↑$0.02 (4.08%)	0.49	0.58	170.41K
2024-10-10	0.57	0.58	↑$0.02 (2.96%)	0.57	0.61	83.01K