Protagenic Therapeutics Inc (NQ: PTIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	1.420	1.420	1.301	1.320	7,839	-0.09(-6.38%)
May 30, 2024	1.410	1.500	1.285	1.410	6,923	-0.06(-4.02%)
May 29, 2024	1.630	1.640	1.375	1.469	16,330	-0.08(-4.92%)
May 28, 2024	1.670	1.680	1.470	1.545	11,962	-0.02(-0.96%)
May 24, 2024	1.530	1.700	1.520	1.560	35,255	-0.11(-6.59%)
May 23, 2024	1.750	1.846	1.360	1.670	76,497	-0.13(-7.19%)
May 22, 2024	1.600	1.870	1.355	1.799	224,832	+0.20(+12.60%)
May 21, 2024	1.520	1.810	1.350	1.598	28,717	+0.16(+10.97%)
May 20, 2024	1.415	1.570	1.320	1.440	17,736	-0.06(-4.01%)
May 17, 2024	1.430	1.500	1.320	1.500	4,892	+0.01(+0.68%)
May 16, 2024	1.300	1.490	1.300	1.490	1,413	+0.10(+7.23%)
May 15, 2024	1.400	1.400	1.310	1.389	4,819	+0.14(+11.16%)
May 14, 2024	1.250	1.280	1.220	1.250	9,673	-0.10(-7.08%)
May 10, 2024				1.345	217	+0.06(+4.28%)
May 09, 2024	1.280	1.325	1.250	1.290	709	+0.05(+3.95%)
May 08, 2024	1.220	1.241	1.219	1.241	1,584	+0.02(+1.72%)
May 07, 2024	1.280	1.280	1.220	1.220	3,043	-0.03(-2.40%)
May 06, 2024	1.300	1.330	1.250	1.250	2,820	-0.03(-2.34%)
May 03, 2024	1.340	1.340	1.280	1.280	1,837	-0.09(-6.91%)
May 02, 2024	1.250	1.375	1.250	1.375	1,529	+0.07(+5.77%)
May 01, 2024	1.343	1.343	1.300	1.300	980	-0.08(-5.58%)
Apr 30, 2024	1.270	1.377	1.270	1.377	3,566	-0.03(-2.35%)
Apr 29, 2024	1.380	1.470	1.320	1.410	4,615	+0.02(+1.81%)
Apr 26, 2024	1.450	1.480	1.320	1.385	10,467	-0.18(-11.71%)
Apr 25, 2024	1.470	1.600	1.300	1.569	16,676	-0.07(-4.23%)
Apr 24, 2024	1.600	1.710	1.310	1.638	6,507	+0.07(+4.33%)
Apr 23, 2024	1.300	1.800	1.300	1.570	71,412	+0.32(+25.60%)
Apr 22, 2024	1.290	1.340	1.250	1.250	7,533	-0.04(-3.10%)
Apr 19, 2024	1.389	1.389	1.250	1.290	4,290	-0.08(-5.84%)
Apr 18, 2024	1.470	1.560	1.370	1.370	5,824	+0.02(+1.48%)
Apr 17, 2024	1.340	1.361	1.153	1.350	1,315	+0.00(+0.00%)
Apr 16, 2024	1.350	1.416	1.340	1.350	2,181	-0.05(-3.39%)
Apr 15, 2024	1.360	1.440	1.350	1.397	1,887	-0.04(-2.97%)
Apr 12, 2024	1.680	1.790	1.440	1.440	9,955	-0.20(-12.20%)
Apr 11, 2024	1.650	1.650	1.640	1.640	3,288	+0.01(+0.61%)
Apr 10, 2024	1.520	1.630	1.520	1.630	2,628	+0.06(+4.15%)
Apr 09, 2024	1.480	1.600	1.460	1.565	5,890	+0.03(+2.29%)
Apr 08, 2024	1.650	1.660	1.530	1.530	1,593	-0.08(-4.97%)
Apr 05, 2024	1.590	1.665	1.520	1.610	27,231	-0.04(-2.42%)
Apr 04, 2024	1.630	1.730	1.540	1.650	11,447	+0.01(+0.61%)
Apr 03, 2024	1.649	1.649	1.560	1.640	2,991	-0.05(-2.96%)
Apr 02, 2024	1.630	1.790	1.422	1.690	9,561	-0.05(-2.87%)
Apr 01, 2024	1.710	1.750	1.695	1.740	5,691	-0.01(-0.57%)
Mar 28, 2024	1.839	1.839	1.680	1.750	9,049	-0.07(-3.85%)
Mar 27, 2024	1.870	1.870	1.510	1.820	32,673	+0.07(+4.00%)
Mar 26, 2024	1.670	1.864	1.591	1.750	28,246	+0.01(+0.47%)
Mar 25, 2024	1.600	1.742	1.360	1.742	8,700	+0.19(+12.37%)
Mar 22, 2024	1.380	1.580	1.380	1.550	11,799	+0.12(+8.39%)
Mar 21, 2024	1.380	1.610	1.365	1.430	19,913	+0.08(+5.93%)
Mar 20, 2024	1.311	1.450	1.302	1.350	44,439	+0.06(+4.25%)
Mar 19, 2024	1.260	1.480	1.240	1.295	56,803	+0.09(+7.92%)
Mar 18, 2024	1.210	1.220	1.200	1.200	2,594	+0.05(+4.35%)
Mar 15, 2024	1.160	1.240	1.130	1.150	18,275	+0.05(+4.55%)
Mar 14, 2024	1.050	1.332	1.050	1.100	14,398	-0.01(-0.90%)
Mar 13, 2024	1.120	1.190	1.110	1.110	10,351	+0.10(+9.90%)
Mar 12, 2024	1.070	1.130	1.010	1.010	3,970	-0.12(-10.62%)
Mar 11, 2024	1.125	1.150	1.125	1.130	3,988	+0.03(+2.73%)
Mar 08, 2024	0.9970	1.149	0.9970	1.100	10,129	+0.07(+6.38%)
Mar 07, 2024	1.040	1.105	1.010	1.034	3,236	+0.01(+1.37%)
Mar 06, 2024	1.130	1.250	1.020	1.020	18,121	-0.14(-12.07%)
Mar 05, 2024	1.050	1.400	1.050	1.160	93,383	+0.16(+16.00%)
Mar 04, 2024	1.025	1.090	0.9960	1.000	2,623	-0.00(-0.01%)
Mar 01, 2024	0.8900	1.090	0.8900	1.000	5,402	-0.05(-4.75%)
Feb 29, 2024	0.8900	1.070	0.8800	1.050	8,237	+0.08(+8.36%)
Feb 28, 2024	0.8960	0.9690	0.8900	0.9690	5,453	+0.09(+10.11%)
Feb 27, 2024	0.8900	0.8900	0.8800	0.8800	1,999	+0.00(+0.00%)
Feb 26, 2024	0.8800	0.8800	0.8800	0.8800	465	-0.01(-0.73%)
Feb 23, 2024	0.9450	0.9775	0.8800	0.8865	1,636	-0.09(-9.55%)
Feb 22, 2024	1.010	1.010	0.9361	0.9801	7,235	+0.10(+11.37%)
Feb 21, 2024	1.000	1.016	0.8800	0.8800	15,993	-0.12(-12.00%)
Feb 20, 2024	1.000	1.090	1.000	1.000	6,613	+0.00(+0.01%)
Feb 16, 2024	0.9800	0.9999	0.9690	0.9999	5,754	+0.03(+3.62%)
Feb 15, 2024	0.9888	0.9888	0.8803	0.9650	695	+0.01(+0.52%)
Feb 14, 2024	0.9999	1.000	0.9490	0.9600	13,376	-0.01(-1.03%)
Feb 13, 2024	1.000	1.200	0.9500	0.9700	48,184	+0.01(+1.13%)
Feb 09, 2024				0.9592	255	-0.00(-0.09%)
Feb 08, 2024	0.9245	0.9601	0.9245	0.9601	1,899	+0.06(+6.09%)
Feb 07, 2024	0.9151	0.9151	0.9050	0.9050	580	-0.07(-6.71%)
Feb 06, 2024	0.8622	0.9900	0.8622	0.9701	2,082	+0.13(+15.35%)
Feb 05, 2024	0.9800	0.9800	0.8410	0.8410	1,095	-0.13(-13.30%)
Feb 02, 2024	0.8200	0.9700	0.8200	0.9700	689	+0.02(+2.11%)
Feb 01, 2024	0.9800	1.000	0.9500	0.9500	2,321	+0.00(+0.00%)
Jan 31, 2024	0.9800	0.9800	0.8208	0.9500	1,738	+0.08(+9.20%)
Jan 30, 2024	0.8230	0.9002	0.7700	0.8700	4,588	+0.11(+14.47%)
Jan 29, 2024	0.8901	0.8901	0.7600	0.7600	2,256	-0.13(-14.62%)
Jan 26, 2024	0.8901	0.8901	0.8901	0.8901	469	-0.01(-1.19%)
Jan 25, 2024	0.9500	0.9500	0.9008	0.9008	4,249	-0.04(-4.17%)
Jan 24, 2024	0.8803	0.9400	0.8803	0.9400	8,173	-0.01(-1.05%)
Jan 23, 2024	0.9501	0.9501	0.9500	0.9500	3,334	+0.04(+4.40%)
Jan 22, 2024	0.9300	0.9300	0.9100	0.9100	3,635	+0.04(+4.57%)
Jan 18, 2024				0.8702	259	+0.01(+1.19%)
Jan 17, 2024	0.8400	0.8600	0.8400	0.8600	1,641	+0.01(+1.18%)
Jan 16, 2024	0.8700	0.9799	0.8500	0.8500	4,705	+0.01(+1.19%)
Jan 11, 2024				0.8400	58	-0.06(-6.67%)
Jan 10, 2024	0.9500	0.9500	0.8530	0.9000	1,822	+0.04(+4.61%)
Jan 09, 2024	0.8532	0.9850	0.8532	0.8603	6,200	+0.00(+0.02%)
Jan 08, 2024	0.8601	0.8601	0.8601	0.8601	432	-0.09(-9.46%)
Jan 05, 2024	0.8101	0.9500	0.8101	0.9500	3,513	-0.01(-1.21%)
Jan 04, 2024	0.7336	1.040	0.7336	0.9616	2,079	+0.04(+4.52%)
Jan 03, 2024	0.9118	0.9200	0.9118	0.9200	1,028	+0.00(+0.00%)
Jan 02, 2024	0.9200	0.9200	0.9200	0.9200	304	-0.07(-7.07%)
Dec 29, 2023	0.9900	0.9900	0.9001	0.9900	12,922	+0.01(+1.08%)
Dec 28, 2023	0.8600	0.9899	0.8003	0.9794	19,649	+0.12(+13.88%)
Dec 27, 2023	0.8000	0.8600	0.8000	0.8600	8,365	+0.02(+2.38%)
Dec 26, 2023	0.8599	0.8600	0.8250	0.8400	7,376	+0.05(+6.19%)
Dec 22, 2023	0.8290	0.8999	0.7900	0.7910	41,412	-0.02(-2.62%)
Dec 21, 2023	0.8400	0.8400	0.7974	0.8123	3,481	-0.04(-4.44%)
Dec 20, 2023	0.9100	0.9399	0.8001	0.8500	7,172	-0.03(-3.41%)
Dec 19, 2023	0.7820	0.8899	0.7640	0.8800	6,418	+0.08(+10.00%)
Dec 18, 2023	0.7700	0.9400	0.7700	0.8000	6,163	+0.04(+5.32%)
Dec 15, 2023	0.8165	0.8621	0.7596	0.7596	10,974	-0.12(-13.49%)
Dec 14, 2023	0.8155	0.8780	0.8155	0.8780	6,300	+0.04(+4.52%)
Dec 13, 2023	0.9400	1.020	0.8044	0.8400	13,020	-0.15(-15.15%)
Dec 12, 2023	0.8560	1.240	0.8560	0.9900	72,832	+0.13(+15.65%)
Dec 11, 2023	0.8370	0.8560	0.8330	0.8560	3,919	+0.04(+4.31%)
Dec 08, 2023	0.7700	0.8692	0.7700	0.8206	6,370	-0.05(-5.67%)
Dec 07, 2023	0.8755	0.8755	0.7501	0.8699	4,011	-0.00(-0.02%)
Dec 06, 2023	0.8200	0.8703	0.7500	0.8701	12,216	+0.07(+8.76%)
Dec 05, 2023	0.8000	0.8000	0.8000	0.8000	1,139	+0.00(+0.00%)
Dec 04, 2023	0.6797	0.8120	0.6797	0.8000	4,884	+0.04(+4.58%)