5 DAY PERFORMANCE
+11.73%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
+1,233.33%
6 MONTH PERFORMANCE
+823.08%
YEAR-TO-DATE PERFORMANCE
+1,233.33%
1 YEAR PERFORMANCE
+310.96%
Protagenic Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $0.05 | $0.06 (9.67%) | $0.06 | $0.05 | 300 | $1.79 M |
| 07/15/2025 | $0.03 | $0.06 (93.55%) | $0.06 | $0.03 | 8.02 K | $1.82 M |
| 07/14/2025 | $0.05 | $0.05 (7.49%) | $0.05 | $0.04 | 8.03 K | $1.87 M |
| 07/11/2025 | $0.04 | $0.05 (30.02%) | $0.05 | $0.04 | 6.96 K | $1.93 M |
| 07/10/2025 | $0.06 | $0.05 (-1.61%) | $0.06 | $0.05 | 4.75 K | $1.96 M |
| 07/08/2025 | $0.04 | $0.06 (43.81%) | $0.06 | $0.04 | 3.20 K | $1.79 M |
| 07/07/2025 | $0.05 | $0.06 (14.4%) | $0.06 | $0.04 | 3.03 K | $1.77 M |
| 07/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 219 | $1.81 M |
| 07/02/2025 | $0.04 | $0.04 (5.75%) | $0.05 | $0.03 | 43.90 K | $1.82 M |
| 06/30/2025 | $0.06 | $0.05 (-16.32%) | $0.06 | $0.05 | 2.14 K | $1.91 M |
| 06/27/2025 | $0.06 | $0.05 (-12.28%) | $0.06 | $0.05 | 14.81 K | $1.94 M |
| 06/26/2025 | $0.05 | $0.05 (3.21%) | $0.05 | $0.05 | 1.05 K | $2.02 M |
| 06/25/2025 | $0.05 | $0.05 (0.66%) | $0.06 | $0.05 | 4.38 K | $1.91 M |
| 06/24/2025 | $0.05 | $0.04 (-8.88%) | $0.05 | $0.04 | 1.50 K | $1.91 M |
| 06/23/2025 | $0.05 | $0.05 (0.86%) | $0.05 | $0.05 | 2.39 K | $1.87 M |
| 06/20/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 294 | $1.86 M |
| 06/18/2025 | $0.04 | $0.05 (18.5%) | $0.05 | $0.04 | 534 | $1.80 M |
| 06/17/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.04 | 23.70 K | $1.84 M |
| 06/13/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $1.74 M |
| 06/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 490 | $1.84 M |
| 06/11/2025 | $0.06 | $0.05 (-13.49%) | $0.06 | $0.05 | 12.30 K | $1.85 M |
| 06/10/2025 | $0.06 | $0.05 (-10.85%) | $0.06 | $0.05 | 2.24 K | $1.85 M |
| 06/09/2025 | $0.05 | $0.05 (-0.79%) | $0.05 | $0.05 | 41.37 K | $1.90 M |
| 06/06/2025 | $0.05 | $0.05 (1.2%) | $0.06 | $0.05 | 2.32 K | $1.89 M |
| 06/05/2025 | $0.06 | $0.05 (-16.5%) | $0.06 | $0.05 | 8.79 K | $1.83 M |
| 06/04/2025 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.05 | 34.64 K | $1.99 M |
| 06/03/2025 | $0.07 | $0.06 (-11.76%) | $0.07 | $0.05 | 15.62 K | $1.92 M |
| 06/02/2025 | $0.07 | $0.07 (-5.12%) | $0.07 | $0.07 | 1.65 K | $1.99 M |
| 05/30/2025 | $0.08 | $0.07 (-10.38%) | $0.10 | $0.07 | 41.94 K | $2.01 M |
| 05/29/2025 | $0.12 | $0.09 (-26%) | $0.13 | $0.06 | 110.21 K | $1.99 M |
| 05/28/2025 | $0.12 | $0.14 (11.29%) | $0.15 | $0.10 | 36.18 K | $2.09 M |
| 05/27/2025 | $0.12 | $0.12 (1.64%) | $0.21 | $0.12 | 59.32 K | $2.06 M |
| 05/23/2025 | $0.21 | $0.15 (-28.57%) | $0.24 | $0.11 | 221.95 K | $2.49 M |
| 05/22/2025 | $0.07 | $0.08 (7.14%) | $0.13 | $0.05 | 483.53 K | $2.81 M |
| 05/21/2025 | $0.10 | $0.17 (78.57%) | $0.49 | $0.09 | 620.79 K | $3.21 M |
| 05/20/2025 | $0.05 | $0.06 (20%) | $0.10 | $0.04 | 554.34 K | $3.60 M |
| 05/19/2025 | $0.01 | $0.05 (227.7%) | $0.06 | $0.01 | 1.68 M | $5.81 M |
| 05/16/2025 | $0.01 | $0.01 (-5.37%) | $0.01 | $0.01 | 11.77 K | $1.59 M |
| 05/15/2025 | $0.00 | $0.01 (34.15%) | $0.01 | $0.00 | 12.63 K | $1.63 M |
| 05/13/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 746 | $1.84 M |
| 05/12/2025 | $0.01 | $0.01 (-1.43%) | $0.01 | $0.01 | 1.09 K | $1.60 M |
| 05/09/2025 | $0.00 | $0.01 (78.05%) | $0.01 | $0.00 | 5.00 K | $1.63 M |
| 05/08/2025 | $0.00 | $0.01 (76.19%) | $0.01 | $0.00 | 3.86 K | $1.83 M |
| 05/07/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.70 K | $1.59 M |
| 05/06/2025 | $0.00 | $0.00 (17.95%) | $0.00 | $0.00 | 26.48 K | $1.72 M |
| 05/05/2025 | $0.00 | $0.00 (8.57%) | $0.00 | $0.00 | 33.92 K | $1.49 M |
| 05/02/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 1.01 K | $1.64 M |
| 04/30/2025 | $0.00 | $0.00 (-38.1%) | $0.00 | $0.00 | 12.11 K | $1.64 M |
| 04/29/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 160 | $1.60 M |
| 04/28/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 100 | $1.60 M |
| 04/24/2025 | $0.00 | $0.00 (-3.7%) | $0.00 | $0.00 | 1.80 K | $1.57 M |
| 04/23/2025 | $0.00 | $0.00 (166.67%) | $0.00 | $0.00 | 2.10 K | $1.66 M |
| 04/22/2025 | $0.00 | $0.00 (-71.11%) | $0.00 | $0.00 | 4.20 K | $1.65 M |
| 04/17/2025 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 200 | $1.76 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.
