5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
-23.11%
3 MONTH PERFORMANCE
-2.66%
6 MONTH PERFORMANCE
-46.88%
YEAR-TO-DATE PERFORMANCE
-46.65%
1 YEAR PERFORMANCE
-73.32%
Protagenic Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $3.80 | $3.66 (-3.68%) | $3.80 | $3.55 | 74.39 K | $1.89 M |
| 06/24/2025 | $3.68 | $3.66 (-0.54%) | $3.78 | $3.58 | 119.60 K | $1.91 M |
| 06/23/2025 | $3.46 | $3.57 (3.18%) | $3.97 | $3.42 | 237.34 K | $1.87 M |
| 06/20/2025 | $3.58 | $3.56 (-0.56%) | $3.66 | $3.41 | 86.61 K | $1.86 M |
| 06/18/2025 | $3.51 | $3.44 (-1.99%) | $3.59 | $3.41 | 60.80 K | $1.80 M |
| 06/17/2025 | $3.45 | $3.52 (2.03%) | $3.74 | $3.37 | 305.10 K | $1.84 M |
| 06/16/2025 | $3.38 | $3.39 (0.3%) | $3.44 | $3.31 | 58.10 K | $1.77 M |
| 06/13/2025 | $3.50 | $3.32 (-5.14%) | $3.50 | $3.30 | 62.49 K | $1.74 M |
| 06/12/2025 | $3.53 | $3.52 (-0.28%) | $3.56 | $3.44 | 73.70 K | $1.84 M |
| 06/11/2025 | $3.56 | $3.53 (-0.84%) | $3.58 | $3.45 | 97.40 K | $1.85 M |
| 06/10/2025 | $3.50 | $3.54 (1.14%) | $3.71 | $3.50 | 121.30 K | $1.85 M |
| 06/09/2025 | $3.66 | $3.64 (-0.55%) | $3.75 | $3.54 | 155.80 K | $1.90 M |
| 06/06/2025 | $3.54 | $3.62 (2.26%) | $3.67 | $3.52 | 95.25 K | $1.89 M |
| 06/05/2025 | $3.66 | $3.49 (-4.64%) | $3.89 | $3.44 | 224.39 K | $1.83 M |
| 06/04/2025 | $3.77 | $3.80 (0.8%) | $3.94 | $3.56 | 321.31 K | $1.99 M |
| 06/03/2025 | $3.75 | $3.67 (-2.13%) | $3.93 | $3.60 | 360.60 K | $1.92 M |
| 06/02/2025 | $3.76 | $3.80 (1.06%) | $4.05 | $3.73 | 324.04 K | $1.99 M |
| 05/30/2025 | $3.95 | $3.85 (-2.53%) | $4.47 | $3.81 | 684.15 K | $2.01 M |
| 05/29/2025 | $3.97 | $3.81 (-4.03%) | $4.07 | $3.75 | 260.92 K | $1.99 M |
| 05/28/2025 | $4.00 | $4.00 (0%) | $4.50 | $3.71 | 991.50 K | $2.09 M |
| 05/27/2025 | $4.54 | $3.94 (-13.22%) | $4.65 | $3.82 | 582.25 K | $2.06 M |
| 05/23/2025 | $5.42 | $4.76 (-12.18%) | $5.81 | $4.46 | 670.93 K | $2.49 M |
| 05/22/2025 | $6.27 | $5.37 (-14.35%) | $6.31 | $5.20 | 922.10 K | $2.81 M |
| 05/21/2025 | $6.94 | $6.14 (-11.53%) | $7.11 | $6.03 | 1.28 M | $3.21 M |
| 05/20/2025 | $8.70 | $6.88 (-20.92%) | $9.86 | $6.40 | 4.01 M | $3.60 M |
| 05/19/2025 | $8.27 | $11.10 (34.22%) | $14.28 | $6.32 | 97.39 M | $5.81 M |
| 05/16/2025 | $3.15 | $3.03 (-3.81%) | $3.30 | $3.00 | 78.60 K | $1.59 M |
| 05/15/2025 | $3.18 | $3.12 (-1.89%) | $3.25 | $2.82 | 201.70 K | $1.63 M |
| 05/14/2025 | $3.49 | $3.28 (-6.02%) | $3.50 | $3.11 | 70.50 K | $1.72 M |
| 05/13/2025 | $3.10 | $3.51 (13.23%) | $3.68 | $3.06 | 206.12 K | $1.84 M |
| 05/12/2025 | $3.18 | $3.06 (-3.77%) | $3.22 | $2.80 | 83.24 K | $1.60 M |
| 05/09/2025 | $3.47 | $3.11 (-10.37%) | $3.52 | $3.10 | 259.80 K | $1.63 M |
| 05/08/2025 | $3.21 | $3.50 (9.03%) | $3.87 | $3.08 | 755.00 K | $1.83 M |
| 05/07/2025 | $2.99 | $3.04 (1.67%) | $3.24 | $2.93 | 212.03 K | $1.59 M |
| 05/06/2025 | $3.18 | $3.28 (3.14%) | $4.18 | $2.84 | 2.64 M | $1.72 M |
| 05/05/2025 | $3.15 | $2.85 (-9.52%) | $3.17 | $2.35 | 481.91 K | $1.49 M |
| 05/02/2025 | $3.35 | $3.13 (-6.57%) | $3.37 | $3.07 | 19.30 K | $1.64 M |
| 05/01/2025 | $3.14 | $3.40 (8.28%) | $3.50 | $3.14 | 26.56 K | $1.78 M |
| 04/30/2025 | $2.96 | $3.14 (6.08%) | $3.57 | $2.85 | 50.49 K | $1.64 M |
| 04/29/2025 | $3.05 | $3.05 (0%) | $3.29 | $3.00 | 45.86 K | $1.60 M |
| 04/28/2025 | $3.18 | $3.05 (-4.09%) | $3.18 | $2.94 | 10.46 K | $1.60 M |
| 04/25/2025 | $2.92 | $3.05 (4.45%) | $3.19 | $2.86 | 12.45 K | $1.60 M |
| 04/24/2025 | $3.22 | $3.01 (-6.52%) | $3.27 | $2.94 | 24.46 K | $1.57 M |
| 04/23/2025 | $3.09 | $3.18 (2.91%) | $3.48 | $3.08 | 10.52 K | $1.66 M |
| 04/22/2025 | $2.92 | $3.16 (8.22%) | $3.16 | $2.92 | 7.09 K | $1.65 M |
| 04/21/2025 | $3.21 | $2.93 (-8.72%) | $3.27 | $2.93 | 19.41 K | $1.53 M |
| 04/17/2025 | $3.52 | $3.36 (-4.55%) | $3.60 | $3.16 | 15.47 K | $1.76 M |
| 04/16/2025 | $3.91 | $3.60 (-7.93%) | $3.91 | $3.59 | 9.46 K | $1.88 M |
| 04/15/2025 | $4.20 | $4.03 (-4.05%) | $4.20 | $3.89 | 14.37 K | $2.11 M |
| 04/14/2025 | $3.75 | $4.33 (15.47%) | $4.34 | $3.72 | 19.67 K | $2.27 M |
| 04/11/2025 | $3.64 | $4.20 (15.38%) | $4.20 | $3.64 | 20.84 K | $2.20 M |
| 04/10/2025 | $3.63 | $3.62 (-0.28%) | $3.72 | $3.55 | 11.35 K | $1.89 M |
| 04/09/2025 | $3.22 | $3.74 (16.15%) | $4.16 | $2.91 | 45.72 K | $1.96 M |
| 04/08/2025 | $3.63 | $3.84 (5.79%) | $3.92 | $3.32 | 64.96 K | $2.01 M |
| 04/07/2025 | $3.99 | $4.46 (11.78%) | $4.78 | $3.99 | 71.19 K | $2.33 M |
| 04/04/2025 | $4.41 | $5.43 (23.13%) | $5.46 | $3.99 | 347.99 K | $2.84 M |
| 04/03/2025 | $7.52 | $5.85 (-22.21%) | $8.65 | $4.88 | 12.87 M | $3.06 M |
| 04/02/2025 | $3.57 | $3.18 (-10.92%) | $3.57 | $3.15 | 1.34 M | $1.66 M |
| 04/01/2025 | $2.51 | $3.50 (39.44%) | $3.89 | $2.51 | 49.97 K | $1.83 M |
| 03/31/2025 | $3.08 | $2.73 (-11.36%) | $3.08 | $2.73 | 9.39 K | $1.43 M |
| 03/28/2025 | $3.44 | $3.15 (-8.43%) | $3.44 | $3.15 | 5.07 K | $1.65 M |
| 03/27/2025 | $3.51 | $3.50 (-0.28%) | $3.60 | $3.50 | 1.81 K | $1.83 M |
| 03/26/2025 | $3.66 | $3.68 (0.55%) | $3.75 | $3.44 | 3.86 K | $1.93 M |
| 03/25/2025 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.64 | 1.33 K | $1.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
