• SPX
  • $5,997.29
  • -0.07 %
  • -$4.06
  • DJI
  • $44,049.20
  • -0.55 %
  • -$243.94
  • N225
  • $39,376.09
  • -0.4 %
  • -$157.23
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,310.58
  • 0.06 %
  • $11.82
Protagenic Therapeutics, Inc. (PTIX) Charts

Protagenic Therapeutics, Inc. (PTIX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.76

$0.01

(1.2%)

Day's range
$0.63
Day's range
$1.09
  • 5 DAY PERFORMANCE

    +20.83%
  • 1 MONTH PERFORMANCE

    +49.02%
  • 3 MONTH PERFORMANCE

    +0.00%
  • 6 MONTH PERFORMANCE

    -43.70%
  • YEAR-TO-DATE PERFORMANCE

    -23.23%
  • 1 YEAR PERFORMANCE

    -5.00%

Protagenic Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $0.90 $0.76   (-15.56%) $1.09 $0.63 3.01 M $4.00 M
11/11/2024 $0.63 $0.77   (22.2%) $0.78 $0.60 127,134 $3.42 M
11/08/2024 $0.62 $0.60   (-3.13%) $0.63 $0.59 13,100 $2.67 M
11/07/2024 $0.59 $0.63   (6.43%) $0.63 $0.59 2,924 $2.79 M
11/06/2024 $0.64 $0.60   (-6.09%) $0.78 $0.59 30,014 $2.67 M
11/05/2024 $0.60 $0.63   (5%) $0.70 $0.60 19,838 $2.80 M
11/04/2024 $0.64 $0.61   (-4.93%) $0.64 $0.61 26,715 $2.70 M
11/01/2024 $0.63 $0.61   (-3.61%) $0.65 $0.61 22,621 $2.70 M
10/31/2024 $0.63 $0.66   (3.98%) $0.66 $0.58 49,036 $2.91 M
10/30/2024 $0.60 $0.66   (9.75%) $0.66 $0.57 63,709 $2.91 M
10/29/2024 $0.67 $0.64   (-4.21%) $0.80 $0.55 488,600 $2.83 M
10/28/2024 $0.67 $0.56   (-16.28%) $0.67 $0.54 68,607 $2.49 M
10/25/2024 $0.64 $0.61   (-3.46%) $0.67 $0.61 15,349 $2.72 M
10/24/2024 $0.68 $0.64   (-5.85%) $0.70 $0.64 22,512 $2.85 M
10/23/2024 $0.66 $0.69   (4.32%) $0.71 $0.64 35,240 $3.05 M
10/22/2024 $0.68 $0.64   (-5.72%) $0.70 $0.62 39,672 $2.85 M
10/21/2024 $0.60 $0.70   (16.97%) $0.82 $0.58 310,524 $3.11 M
10/18/2024 $0.53 $0.55   (3.42%) $0.55 $0.52 3,600 $2.44 M
10/17/2024 $0.57 $0.54   (-5.26%) $0.59 $0.53 8,100 $2.40 M
10/16/2024 $0.55 $0.56   (1.43%) $0.58 $0.53 64,800 $2.48 M
10/15/2024 $0.53 $0.55   (3.97%) $0.59 $0.53 56,701 $2.45 M
10/14/2024 $0.51 $0.53   (4.97%) $0.54 $0.51 11,800 $2.36 M
10/11/2024 $0.49 $0.51   (4.08%) $0.58 $0.49 170,407 $2.27 M
10/10/2024 $0.57 $0.58   (2.96%) $0.61 $0.57 83,006 $2.59 M
10/09/2024 $0.56 $0.57   (1.2%) $0.58 $0.56 12,344 $2.52 M
10/08/2024 $0.60 $0.58   (-4.64%) $0.60 $0.57 9,019 $2.55 M
10/07/2024 $0.62 $0.59   (-4.66%) $0.63 $0.58 10,034 $2.63 M
10/04/2024 $0.64 $0.64   (0%) $0.64 $0.58 7,675 $2.83 M
10/03/2024 $0.63 $0.64   (0.95%) $0.65 $0.58 14,600 $2.83 M
10/02/2024 $0.57 $0.63   (10.44%) $0.65 $0.56 10,222 $2.80 M
10/01/2024 $0.58 $0.60   (2.83%) $0.64 $0.56 17,710 $2.67 M
09/30/2024 $0.57 $0.63   (9.18%) $0.65 $0.57 32,552 $2.79 M
09/27/2024 $0.61 $0.62   (1.62%) $0.62 $0.57 8,700 $2.75 M
09/26/2024 $0.60 $0.57   (-4.93%) $0.62 $0.57 28,849 $2.54 M
09/25/2024 $0.59 $0.58   (-0.26%) $0.60 $0.55 15,000 $2.59 M
09/24/2024 $0.60 $0.60   (0%) $0.65 $0.59 24,700 $2.67 M
09/23/2024 $0.56 $0.59   (5.27%) $0.61 $0.56 48,100 $2.62 M
09/20/2024 $0.58 $0.56   (-3.5%) $0.59 $0.54 66,700 $2.49 M
09/19/2024 $0.65 $0.59   (-8.62%) $0.65 $0.59 62,702 $2.64 M
09/18/2024 $0.68 $0.63   (-7.97%) $0.68 $0.59 46,314 $2.78 M
09/17/2024 $0.80 $0.70   (-12.89%) $0.80 $0.68 61,500 $3.09 M
09/16/2024 $0.68 $0.80   (17.01%) $0.80 $0.66 233,800 $3.55 M
09/13/2024 $0.82 $0.79   (-3.66%) $0.83 $0.76 390,809 $3.51 M
09/12/2024 $1.05 $0.87   (-17.14%) $1.06 $0.73 11.08 M $3.87 M
09/11/2024 $1.05 $1.00   (-4.76%) $1.11 $0.88 1.38 M $4.44 M
09/10/2024 $0.85 $1.03   (21.18%) $1.08 $0.80 677,300 $4.58 M
09/09/2024 $0.83 $0.80   (-3.04%) $0.85 $0.76 37,100 $3.57 M
09/06/2024 $0.77 $0.76   (-1.95%) $0.79 $0.73 21,812 $3.35 M
09/05/2024 $0.65 $0.71   (9.2%) $0.79 $0.65 98,000 $3.15 M
09/04/2024 $0.60 $0.60   (0.33%) $0.60 $0.60 1,509 $2.67 M
09/03/2024 $0.58 $0.59   (1.34%) $0.62 $0.58 6,300 $2.62 M
08/30/2024 $0.58 $0.61   (4.09%) $0.63 $0.58 1,400 $2.69 M
08/29/2024 $0.54 $0.58   (7.83%) $0.58 $0.54 12,004 $2.59 M
08/28/2024 $0.60 $0.60   (0%) $0.60 $0.60 32 $2.67 M
08/27/2024 $0.62 $0.60   (-3.58%) $0.62 $0.60 497 $2.67 M
08/26/2024 $0.58 $0.64   (10.99%) $0.64 $0.55 2,732 $2.84 M
08/23/2024 $0.55 $0.65   (18.15%) $0.65 $0.55 1,700 $2.89 M
08/22/2024 $0.70 $0.63   (-9.73%) $0.70 $0.63 7,900 $2.81 M
08/21/2024 $0.65 $0.70   (6.87%) $0.75 $0.63 11,943 $3.10 M
08/20/2024 $0.69 $0.70   (1.68%) $0.75 $0.65 26,400 $3.11 M
08/19/2024 $0.60 $0.70   (15.59%) $0.70 $0.52 6,000 $3.10 M
08/16/2024 $0.54 $0.53   (-1.19%) $0.68 $0.53 9,581 $2.36 M
08/15/2024 $0.50 $0.54   (7.33%) $0.68 $0.50 12,077 $2.39 M
08/14/2024 $0.81 $0.64   (-21.52%) $0.82 $0.60 2,310 $2.83 M
08/13/2024 $0.66 $0.71   (8.41%) $0.85 $0.66 23,600 $3.17 M
08/12/2024 $0.61 $0.76   (25.62%) $0.76 $0.56 5,947 $3.38 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.