-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
-4.85% -
3 MONTH PERFORMANCE
-3.57% -
6 MONTH PERFORMANCE
-66.11% -
YEAR-TO-DATE PERFORMANCE
-38.38% -
1 YEAR PERFORMANCE
-24.69%
Protagenic Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.63 | $0.61 (-3.49%) | $0.63 | $0.59 | 31,416 | $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 |
| 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 |