5 DAY PERFORMANCE
-16.68%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
-19.34%
6 MONTH PERFORMANCE
-44.44%
YEAR-TO-DATE PERFORMANCE
-49.49%
1 YEAR PERFORMANCE
-41.86%
Protagenic Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.54 | $0.50 (-6.49%) | $0.54 | $0.47 | 428,668 | $2.28 M |
| 12/26/2024 | $0.49 | $0.53 (9.53%) | $0.54 | $0.49 | 65,042 | $2.41 M |
| 12/24/2024 | $0.50 | $0.49 (-1.84%) | $0.53 | $0.44 | 297,015 | $2.23 M |
| 12/23/2024 | $0.71 | $0.53 (-25.11%) | $0.80 | $0.52 | 1.80 M | $2.42 M |
| 12/20/2024 | $0.64 | $0.60 (-6.82%) | $0.70 | $0.56 | 1.26 M | $2.72 M |
| 12/19/2024 | $0.63 | $0.66 (4.96%) | $0.70 | $0.60 | 336,000 | $2.97 M |
| 12/18/2024 | $0.60 | $0.64 (6.82%) | $0.76 | $0.59 | 851,623 | $2.91 M |
| 12/17/2024 | $0.54 | $0.56 (4.09%) | $0.58 | $0.53 | 73,733 | $2.54 M |
| 12/16/2024 | $0.51 | $0.52 (0.41%) | $0.55 | $0.51 | 69,500 | $2.33 M |
| 12/13/2024 | $0.54 | $0.50 (-8.47%) | $0.54 | $0.50 | 27,400 | $2.24 M |
| 12/12/2024 | $0.55 | $0.52 (-5.73%) | $0.55 | $0.51 | 29,400 | $2.33 M |
| 12/11/2024 | $0.55 | $0.52 (-5.42%) | $0.56 | $0.52 | 75,200 | $2.36 M |
| 12/10/2024 | $0.56 | $0.55 (-1.79%) | $0.56 | $0.52 | 15,189 | $2.49 M |
| 12/09/2024 | $0.54 | $0.52 (-3.27%) | $0.55 | $0.52 | 29,000 | $2.36 M |
| 12/06/2024 | $0.57 | $0.54 (-4.76%) | $0.57 | $0.51 | 42,600 | $2.45 M |
| 12/05/2024 | $0.53 | $0.54 (1.41%) | $0.55 | $0.50 | 73,944 | $2.44 M |
| 12/04/2024 | $0.54 | $0.55 (2.05%) | $0.56 | $0.49 | 213,800 | $2.48 M |
| 12/03/2024 | $0.50 | $0.55 (10.6%) | $0.57 | $0.45 | 287,619 | $2.49 M |
| 12/02/2024 | $0.57 | $0.47 (-17.96%) | $0.58 | $0.46 | 889,827 | $2.13 M |
| 11/29/2024 | $0.62 | $0.59 (-4.22%) | $0.63 | $0.55 | 116,000 | $2.67 M |
| 11/27/2024 | $0.57 | $0.60 (4.91%) | $0.70 | $0.55 | 615,127 | $2.71 M |
| 11/26/2024 | $0.70 | $0.73 (4.43%) | $0.94 | $0.66 | 2.45 M | $3.31 M |
| 11/25/2024 | $0.60 | $0.65 (6.87%) | $0.70 | $0.60 | 67,847 | $2.93 M |
| 11/22/2024 | $0.62 | $0.65 (5.18%) | $0.65 | $0.59 | 35,344 | $2.94 M |
| 11/21/2024 | $0.63 | $0.61 (-3.49%) | $0.63 | $0.59 | 31,545 | $2.75 M |
| 11/20/2024 | $0.61 | $0.60 (-2.43%) | $0.64 | $0.57 | 44,000 | $2.70 M |
| 11/19/2024 | $0.56 | $0.58 (3.27%) | $0.61 | $0.56 | 17,747 | $2.63 M |
| 11/18/2024 | $0.62 | $0.58 (-6.47%) | $0.66 | $0.54 | 170,000 | $2.63 M |
| 11/15/2024 | $0.65 | $0.62 (-5.58%) | $0.71 | $0.62 | 18,528 | $2.76 M |
| 11/14/2024 | $0.63 | $0.69 (9.55%) | $0.73 | $0.60 | 39,165 | $3.09 M |
| 11/13/2024 | $0.80 | $0.65 (-18.75%) | $0.85 | $0.52 | 368,046 | $2.91 M |
| 11/12/2024 | $0.90 | $0.80 (-11.11%) | $1.09 | $0.63 | 3.18 M | $3.58 M |
| 11/11/2024 | $0.63 | $0.77 (22.2%) | $0.78 | $0.60 | 137,000 | $3.44 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 |