Protagenic Therapeutics Inc (NQ: PTIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)