Protagenic Therapeutics I... (PTIX)
0.37
-0.05 (-11.48%)
At close: Apr 04, 2025, 3:59 PM
0.32
-12.57%
After-hours: Apr 04, 2025, 05:59 PM EDT
Protagenic Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.31 | 0.39 | 0.29 | 0.39 | -0.03 | -7.14% | 4,695,826 |
| Apr 3, 2025 | 0.54 | 0.62 | 0.35 | 0.42 | 0.19 | 82.61% | 180,233,724 |
| Apr 2, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | -0.02 | -8.00% | 18,785,700 |
| Apr 1, 2025 | 0.18 | 0.28 | 0.18 | 0.25 | 0.05 | 25.00% | 699,537 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | -0.02 | -9.09% | 131,500 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | -0.03 | -12.00% | 71,000 |
| Mar 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 25,384 |
| Mar 26, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 54,100 |
| Mar 25, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 18,637 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.02 | -7.14% | 86,433 |
| Mar 21, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.02 | 7.69% | 117,141 |
| Mar 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 46,535 |
| Mar 19, 2025 | 0.26 | 0.28 | 0.25 | 0.25 | -0.01 | -3.85% | 99,900 |
| Mar 18, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | -0.02 | -7.14% | 77,800 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.02 | 7.69% | 66,428 |
| Mar 14, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | -0.02 | -7.14% | 381,319 |
| Mar 13, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 926,346 |
| Mar 12, 2025 | 0.26 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 186,732 |
| Mar 11, 2025 | 0.28 | 0.30 | 0.25 | 0.27 | -0.01 | -3.57% | 491,016 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.26 | 0.28 | -0.04 | -12.50% | 380,400 |
| Mar 7, 2025 | 0.34 | 0.39 | 0.32 | 0.32 | -0.05 | -13.51% | 427,827 |
| Mar 6, 2025 | 0.36 | 0.42 | 0.34 | 0.37 | 0.04 | 12.12% | 1,703,400 |
| Mar 5, 2025 | 0.32 | 0.41 | 0.32 | 0.33 | -0.04 | -10.81% | 2,459,111 |
| Mar 4, 2025 | 0.32 | 0.48 | 0.32 | 0.37 | 0.09 | 32.14% | 93,117,317 |
| Mar 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | -0.02 | -6.67% | 9,716,205 |
| Feb 28, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.01 | 3.45% | 580,932 |
| Feb 27, 2025 | 0.26 | 0.31 | 0.24 | 0.29 | 0.03 | 11.54% | 924,000 |
| Feb 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.02 | 8.33% | 49,900 |
| Feb 25, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | -0.03 | -11.11% | 163,102 |
| Feb 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 75,536 |
| Feb 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 64,533 |
| Feb 20, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.01 | 4.00% | 33,900 |
| Feb 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | -0.02 | -7.41% | 133,327 |
| Feb 18, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 224,000 |
| Feb 14, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 274,600 |
| Feb 13, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 236,200 |
| Feb 12, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 139,546 |
| Feb 11, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85% | 329,033 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 136,636 |
| Feb 7, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 198,582 |
| Feb 6, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | -0.10 | -27.03% | 792,809 |
| Feb 5, 2025 | 0.34 | 0.38 | 0.32 | 0.37 | 0.03 | 8.82% | 4,242,546 |
| Feb 4, 2025 | 0.38 | 0.39 | 0.34 | 0.34 | -0.04 | -10.53% | 366,422 |
| Feb 3, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.01 | 2.70% | 49,164 |
| Jan 31, 2025 | 0.39 | 0.44 | 0.36 | 0.37 | -0.01 | -2.63% | 158,802 |
| Jan 30, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | -0.04 | -9.52% | 418,837 |
| Jan 29, 2025 | 0.47 | 0.49 | 0.42 | 0.42 | -0.05 | -10.64% | 579,131 |
| Jan 28, 2025 | 0.52 | 0.52 | 0.43 | 0.47 | -0.04 | -7.84% | 1,740,118 |
| Jan 27, 2025 | 0.43 | 0.62 | 0.43 | 0.51 | 0.07 | 15.91% | 1,702,900 |
| Jan 24, 2025 | 0.43 | 0.46 | 0.41 | 0.44 | 0.02 | 4.76% | 172,106 |