-
5 DAY PERFORMANCE
-7.55% -
1 MONTH PERFORMANCE
-18.29% -
3 MONTH PERFORMANCE
-32.00% -
6 MONTH PERFORMANCE
-63.98% -
YEAR-TO-DATE PERFORMANCE
-41.41% -
1 YEAR PERFORMANCE
-47.27%
Protagenic Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 138 | $2.83 M |
| 10/03/2024 | $0.63 | $0.64 (0.95%) | $0.65 | $0.58 | 14,568 | $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 |
| 08/09/2024 | $0.63 | $0.63 (0%) | $0.63 | $0.63 | 500 | $2.79 M |
| 08/08/2024 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 139 | $2.89 M |
| 08/07/2024 | $0.62 | $0.61 (-1.13%) | $0.63 | $0.61 | 4,700 | $2.71 M |
| 08/06/2024 | $0.62 | $0.61 (-1.29%) | $0.62 | $0.60 | 1,349 | $2.71 M |
| 08/05/2024 | $0.62 | $0.62 (0.55%) | $0.62 | $0.60 | 6,263 | $2.74 M |
| 08/02/2024 | $0.64 | $0.62 (-3.89%) | $0.65 | $0.62 | 1,200 | $2.73 M |
| 08/01/2024 | $0.68 | $0.72 (5.88%) | $0.72 | $0.60 | 17,300 | $3.19 M |
| 07/31/2024 | $0.71 | $0.71 (0.2%) | $0.74 | $0.70 | 1,328 | $3.15 M |
| 07/30/2024 | $0.70 | $0.70 (-0.01%) | $0.70 | $0.70 | 1,808 | $3.10 M |
| 07/29/2024 | $0.70 | $0.70 (-0.09%) | $0.72 | $0.70 | 2,000 | $3.11 M |
| 07/26/2024 | $0.70 | $0.70 (0.07%) | $0.73 | $0.70 | 5,592 | $3.11 M |
| 07/25/2024 | $0.70 | $0.74 (5.1%) | $0.74 | $0.70 | 1,100 | $3.26 M |
| 07/24/2024 | $0.76 | $0.75 (-1.62%) | $0.76 | $0.71 | 1,400 | $3.32 M |
| 07/23/2024 | $0.71 | $0.76 (7.01%) | $0.76 | $0.70 | 3,100 | $3.37 M |
| 07/22/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.70 | 691 | $3.11 M |
| 07/19/2024 | $0.76 | $0.70 (-8.22%) | $0.79 | $0.70 | 10,961 | $3.11 M |
| 07/18/2024 | $0.75 | $0.76 (0.74%) | $0.76 | $0.71 | 10,106 | $3.35 M |
| 07/17/2024 | $0.71 | $0.70 (-1.13%) | $0.72 | $0.70 | 1,291 | $3.11 M |
| 07/16/2024 | $0.80 | $0.72 (-9.77%) | $0.80 | $0.72 | 4,473 | $3.19 M |
| 07/15/2024 | $0.76 | $0.75 (-1.32%) | $0.83 | $0.75 | 7,893 | $3.33 M |
| 07/12/2024 | $0.78 | $0.77 (-1.15%) | $0.78 | $0.75 | 2,132 | $3.43 M |
| 07/11/2024 | $0.80 | $0.76 (-5%) | $0.83 | $0.75 | 2,992 | $3.37 M |
| 07/10/2024 | $0.72 | $0.73 (0.37%) | $0.78 | $0.72 | 6,126 | $3.22 M |
| 07/09/2024 | $0.81 | $0.82 (0.69%) | $0.82 | $0.74 | 2,780 | $3.63 M |
| 07/08/2024 | $0.81 | $0.81 (0.5%) | $0.81 | $0.75 | 1,935 | $3.60 M |
| 07/05/2024 | $0.75 | $0.85 (13.14%) | $0.85 | $0.72 | 2,763 | $3.78 M |