Protagenic Therapeutics Inc (NQ: PTIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	0.7782	0.7782	0.7538	0.7650	1,678	+0.02(+2.00%)
Nov 30, 2023	0.7500	0.7650	0.7100	0.7500	6,581	+0.00(+0.00%)
Nov 29, 2023	0.8000	0.8160	0.7500	0.7500	14,042	-0.05(-6.25%)
Nov 27, 2023				0.8000	200	-0.01(-1.23%)
Nov 22, 2023				0.8100	332	+0.01(+1.25%)
Nov 21, 2023	0.8000	0.8001	0.8000	0.8000	2,484	-0.03(-3.61%)
Nov 20, 2023	0.8300	0.8300	0.8300	0.8300	444	-0.02(-2.34%)
Nov 17, 2023	0.8180	0.8499	0.8000	0.8499	2,612	+0.04(+4.93%)
Nov 16, 2023	0.8000	0.8450	0.8000	0.8100	1,172	-0.04(-5.26%)
Nov 15, 2023	0.8675	0.8675	0.8550	0.8550	1,673	+0.00(+0.00%)
Nov 14, 2023	0.8200	0.8550	0.8001	0.8550	3,530	+0.05(+6.87%)
Nov 13, 2023	0.8000	0.8000	0.8000	0.8000	267	+0.00(+0.00%)
Nov 10, 2023	0.8000	0.8300	0.8000	0.8000	21,091	+0.00(+0.00%)
Nov 09, 2023	0.8099	0.8099	0.7901	0.8000	2,529	-0.01(-1.84%)
Nov 08, 2023	0.8400	0.8476	0.7601	0.8150	1,599	+0.00(+0.62%)
Nov 07, 2023	0.8300	0.8300	0.8007	0.8100	3,410	+0.01(+1.84%)
Nov 06, 2023	0.7408	0.7999	0.7408	0.7954	5,796	-0.01(-1.20%)
Nov 03, 2023	0.7310	0.8051	0.7310	0.8051	20,108	+0.01(+0.62%)
Nov 02, 2023	0.7358	0.8780	0.7358	0.8001	14,033	+0.00(+0.01%)
Nov 01, 2023	0.8200	0.8200	0.8000	0.8000	410	+0.02(+2.96%)
Oct 31, 2023	0.8131	0.8131	0.7770	0.7770	2,938	-0.02(-3.04%)
Oct 30, 2023	0.7645	0.8257	0.7645	0.8014	1,064	+0.01(+1.44%)
Oct 27, 2023	0.8284	0.8284	0.7870	0.7900	4,037	+0.00(+0.13%)
Oct 26, 2023	0.7505	0.8051	0.7505	0.7890	1,534	+0.01(+1.57%)
Oct 25, 2023	0.8886	0.8886	0.7525	0.7768	17,859	-0.07(-8.62%)
Oct 24, 2023	0.8925	0.9098	0.8501	0.8501	3,798	+0.00(+0.01%)
Oct 23, 2023	0.8500	0.8886	0.8500	0.8500	1,386	-0.05(-5.56%)
Oct 20, 2023	0.9200	0.9200	0.9000	0.9000	1,133	+0.02(+2.27%)
Oct 19, 2023	0.9000	0.9000	0.8500	0.8800	8,707	-0.02(-2.22%)
Oct 18, 2023	0.8590	0.9000	0.8590	0.9000	3,868	+0.04(+4.65%)
Oct 17, 2023	0.8500	0.8600	0.8500	0.8600	3,415	+0.01(+1.18%)
Oct 16, 2023	0.8500	0.9237	0.8500	0.8500	60,914	+0.01(+1.31%)
Oct 13, 2023	0.8000	0.8390	0.7401	0.8390	14,967	+0.10(+13.49%)
Oct 12, 2023	0.8680	0.8680	0.7260	0.7393	43,441	-0.07(-8.16%)
Oct 11, 2023	0.8832	0.9100	0.7494	0.8050	42,200	-0.08(-8.72%)
Oct 10, 2023	1.090	1.144	0.8412	0.8819	111,938	-0.28(-23.96%)
Oct 09, 2023	1.130	1.160	1.050	1.160	8,761	-0.00(-0.01%)
Oct 06, 2023	1.080	1.200	1.080	1.160	18,053	+0.06(+5.45%)
Oct 05, 2023	1.250	1.250	1.010	1.100	32,060	-0.10(-8.31%)
Oct 04, 2023	1.610	1.671	1.100	1.200	242,138	-0.52(-30.25%)
Oct 03, 2023	1.750	1.804	1.610	1.720	7,595	-0.07(-3.91%)
Oct 02, 2023	1.770	1.860	1.640	1.790	14,996	-0.05(-2.72%)
Sep 29, 2023	1.885	1.885	1.760	1.840	4,572	+0.04(+2.22%)
Sep 28, 2023	1.877	1.877	1.800	1.800	1,535	+0.03(+1.69%)
Sep 27, 2023	1.780	1.890	1.770	1.770	1,665	-0.07(-3.80%)
Sep 26, 2023	1.900	1.980	1.780	1.840	18,769	+0.08(+4.55%)
Sep 25, 2023	1.760	1.760	1.760	1.760	389	-0.06(-3.56%)
Sep 22, 2023	1.800	1.825	1.760	1.825	1,085	+0.04(+1.96%)
Sep 21, 2023	1.620	1.840	1.620	1.790	6,264	-0.04(-2.14%)
Sep 20, 2023	1.780	1.860	1.760	1.829	13,611	-0.02(-1.13%)
Sep 19, 2023	1.800	1.860	1.800	1.850	1,094	+0.01(+0.55%)
Sep 18, 2023	1.740	1.840	1.740	1.840	2,292	+0.10(+5.74%)
Sep 15, 2023	1.720	1.890	1.720	1.740	4,657	-0.06(-3.31%)
Sep 14, 2023	1.810	1.850	1.770	1.800	17,249	-0.03(-1.66%)
Sep 13, 2023	1.720	1.830	1.720	1.830	1,516	+0.08(+4.60%)
Sep 12, 2023	1.750	1.900	1.670	1.750	9,982	-0.05(-2.74%)
Sep 11, 2023	1.720	1.900	1.637	1.799	21,707	+0.04(+2.20%)
Sep 08, 2023	1.820	1.900	1.700	1.760	13,530	-0.10(-5.38%)
Sep 07, 2023	1.859	1.875	1.820	1.860	25,322	+0.01(+0.58%)
Sep 05, 2023				1.849	12	+0.02(+1.05%)
Sep 01, 2023	1.890	1.892	1.780	1.830	4,924	-0.07(-3.68%)
Aug 31, 2023	1.850	1.900	1.840	1.900	1,515	+0.00(+0.01%)
Aug 29, 2023				1.900	221	+0.02(+1.05%)
Aug 25, 2023				1.880	559	+0.00(+0.27%)
Aug 23, 2023				1.875	179	+0.00(+0.00%)
Aug 22, 2023	1.875	1.875	1.875	1.875	180	+0.00(+0.00%)
Aug 21, 2023	1.875	1.875	1.875	1.875	160	+0.00(+0.00%)
Aug 17, 2023				1.875	218	+0.01(+0.44%)
Aug 16, 2023	1.860	1.879	1.840	1.867	2,175	-0.08(-4.17%)
Aug 14, 2023				1.948	68	+0.05(+2.53%)
Aug 11, 2023	1.900	1.974	1.900	1.900	922	-0.05(-2.56%)
Aug 10, 2023	1.980	1.980	1.950	1.950	348	+0.07(+3.72%)
Aug 09, 2023	1.920	1.920	1.880	1.880	660	-0.01(-0.27%)
Aug 08, 2023	1.899	1.930	1.805	1.885	15,318	+0.04(+2.45%)
Aug 07, 2023	1.850	1.940	1.840	1.840	2,202	+0.00(+0.00%)
Aug 04, 2023	2.000	2.005	1.820	1.840	14,150	-0.05(-2.65%)
Aug 03, 2023	2.040	2.120	1.834	1.890	13,943	-0.21(-9.85%)
Aug 02, 2023	1.980	2.096	1.980	2.096	1,867	+0.12(+5.88%)
Aug 01, 2023	2.050	2.190	1.972	1.980	8,621	-0.17(-7.96%)
Jul 31, 2023	2.140	2.160	2.110	2.151	1,576	-0.04(-1.77%)
Jul 28, 2023	2.060	2.220	2.030	2.190	21,355	+0.10(+5.04%)
Jul 27, 2023	2.092	2.110	2.040	2.085	2,551	+0.02(+1.21%)
Jul 26, 2023	2.060	2.060	2.060	2.060	616	-0.06(-2.83%)
Jul 25, 2023	2.030	2.120	2.030	2.120	1,138	+0.06(+2.91%)
Jul 24, 2023	2.060	2.107	2.040	2.060	966	-0.01(-0.48%)
Jul 21, 2023	2.040	2.130	2.040	2.070	965	-0.03(-1.42%)
Jul 20, 2023	2.100	2.100	2.100	2.100	1,158	-0.00(-0.00%)
Jul 19, 2023	2.080	2.108	2.000	2.100	1,812	+0.02(+0.96%)
Jul 14, 2023				2.080	192	-0.06(-2.80%)
Jul 13, 2023	2.040	2.140	2.040	2.140	1,554	+0.05(+2.39%)
Jul 11, 2023				2.090	1,251	+0.04(+1.95%)
Jul 07, 2023				2.050	310	+0.01(+0.54%)
Jul 06, 2023	2.030	2.043	2.000	2.039	1,909	+0.01(+0.46%)
Jul 05, 2023	1.980	2.050	1.980	2.030	1,644	+0.02(+1.00%)
Jul 03, 2023	2.000	2.010	1.960	2.010	1,146	-0.02(-1.01%)
Jun 30, 2023	2.060	2.070	2.030	2.030	3,924	-0.02(-0.73%)
Jun 29, 2023	2.000	2.090	1.990	2.045	9,250	+0.06(+2.82%)
Jun 28, 2023	1.940	1.989	1.940	1.989	385	+0.01(+0.45%)
Jun 26, 2023				1.980	283	-0.01(-0.41%)
Jun 23, 2023	1.950	1.992	1.950	1.988	1,718	-0.00(-0.25%)
Jun 22, 2023	1.946	2.000	1.946	1.993	1,577	+0.00(+0.13%)
Jun 21, 2023	1.990	1.990	1.950	1.990	716	+0.06(+3.13%)
Jun 20, 2023	2.000	2.000	1.930	1.930	1,185	-0.06(-3.02%)
Jun 16, 2023	1.930	1.990	1.900	1.990	4,249	+0.09(+5.01%)
Jun 15, 2023	1.920	1.920	1.850	1.895	5,889	-0.05(-2.82%)
May 08, 2023	1.920	1.950	1.920	1.950	1,219	-0.01(-0.49%)
May 05, 2023	1.920	1.980	1.920	1.960	3,044	+0.04(+2.07%)
May 04, 2023	1.940	1.940	1.920	1.920	1,887	+0.06(+3.23%)
May 03, 2023	1.900	1.920	1.860	1.860	1,887	-0.04(-2.11%)
May 02, 2023	1.860	1.900	1.860	1.900	1,727	+0.02(+1.06%)
May 01, 2023	1.870	1.950	1.800	1.880	9,735	+0.01(+0.54%)
Apr 28, 2023	1.881	1.897	1.850	1.870	4,793	+0.05(+2.74%)
Apr 27, 2023	1.850	1.850	1.820	1.820	1,278	-0.01(-0.54%)
Apr 26, 2023	1.860	1.860	1.830	1.830	1,173	-0.04(-2.14%)
Apr 25, 2023	1.820	1.880	1.820	1.870	3,299	+0.00(+0.00%)
Apr 24, 2023	1.860	1.880	1.840	1.870	1,461	+0.06(+3.03%)
Apr 21, 2023	1.808	1.874	1.780	1.815	5,625	-0.04(-1.89%)
Apr 20, 2023	1.828	1.906	1.820	1.850	2,975	+0.01(+0.46%)
Apr 19, 2023	1.875	1.910	1.800	1.841	5,012	+0.00(+0.08%)
Apr 18, 2023	1.810	1.990	1.810	1.840	4,071	+0.00(+0.00%)
Apr 17, 2023	1.930	1.930	1.760	1.840	5,748	+0.12(+6.98%)
Apr 14, 2023	1.700	1.760	1.660	1.720	15,502	-0.03(-1.61%)
Apr 13, 2023	1.765	1.873	1.700	1.748	12,751	+0.08(+4.68%)
Apr 12, 2023	1.750	1.810	1.640	1.670	36,222	-0.10(-5.65%)
Apr 11, 2023	1.845	1.845	1.720	1.770	5,635	+0.05(+2.91%)
Apr 10, 2023	1.740	1.930	1.720	1.720	13,106	-0.15(-8.02%)
Apr 06, 2023	1.750	1.870	1.750	1.870	5,445	+0.04(+2.19%)
Apr 05, 2023	1.800	1.890	1.750	1.830	7,127	-0.01(-0.54%)
Apr 04, 2023	1.760	1.920	1.760	1.840	4,042	+0.03(+1.66%)
Apr 03, 2023	1.820	1.969	1.540	1.810	28,030	+0.08(+4.62%)
Mar 31, 2023	1.670	1.830	1.670	1.730	21,419	+0.03(+1.77%)
Mar 30, 2023	1.710	1.723	1.640	1.700	2,727	+0.03(+1.89%)
Mar 29, 2023	1.730	1.730	1.640	1.668	3,524	+0.02(+1.12%)
Mar 28, 2023	1.630	1.760	1.550	1.650	19,838	+0.00(+0.00%)
Mar 27, 2023	1.730	1.950	1.650	1.650	12,723	-0.30(-15.38%)
Mar 24, 2023	1.740	2.290	1.660	1.950	112,621	+0.21(+12.07%)
Mar 23, 2023	1.440	1.740	1.430	1.740	61,080	-0.06(-3.33%)
Mar 22, 2023	1.240	2.160	1.260	1.800	66,203	+0.31(+20.97%)
Mar 21, 2023	1.356	1.600	1.249	1.488	15,575	+0.09(+6.29%)
Mar 20, 2023	1.560	1.565	1.400	1.400	382	+0.02(+1.48%)
Mar 17, 2023	1.397	1.397	1.360	1.380	522	-0.01(-0.86%)
Mar 16, 2023	1.472	1.640	1.392	1.392	4,661	-0.01(-0.74%)
Mar 15, 2023	1.440	1.540	1.402	1.402	1,722	-0.05(-3.58%)
Mar 14, 2023	1.554	1.620	1.454	1.454	2,252	-0.03(-1.76%)
Mar 13, 2023	1.596	1.660	1.480	1.480	4,579	-0.04(-2.63%)
Mar 10, 2023	1.720	1.720	1.520	1.520	4,667	-0.08(-5.02%)
Mar 09, 2023	1.722	1.722	1.600	1.600	3,455	-0.04(-2.41%)
Mar 08, 2023	1.760	1.761	1.520	1.640	2,091	-0.08(-4.78%)
Mar 07, 2023	1.799	1.799	1.722	1.722	259	-0.08(-4.25%)
Mar 06, 2023	1.721	1.876	1.721	1.799	549	+0.08(+4.51%)
Mar 03, 2023	1.745	1.880	1.721	1.721	1,232	-0.16(-8.43%)
Mar 02, 2023	1.806	1.896	1.721	1.880	1,064	+0.16(+9.28%)
Mar 01, 2023	1.733	1.733	1.720	1.720	788	-0.00(-0.07%)
Feb 28, 2023	1.840	1.840	1.720	1.721	2,501	-0.24(-12.08%)
Feb 27, 2023	1.900	1.958	1.660	1.958	8,073	+0.02(+0.87%)
Feb 24, 2023	1.942	2.126	1.940	1.941	1,168	-0.08(-3.92%)
Feb 23, 2023	2.059	2.059	1.840	2.020	3,234	+0.00(+0.00%)
Feb 22, 2023	2.200	2.222	2.000	2.020	7,570	-0.15(-6.84%)
Feb 21, 2023	2.120	2.168	2.040	2.168	978	+0.07(+3.10%)
Feb 17, 2023	2.040	2.168	2.040	2.103	734	+0.04(+2.10%)
Feb 16, 2023	2.060	2.202	2.060	2.060	2,821	+0.02(+0.98%)
Feb 15, 2023	2.163	2.163	2.040	2.040	4,149	-0.10(-4.73%)
Feb 14, 2023	2.120	2.152	2.120	2.141	1,277	+0.02(+1.00%)
Feb 13, 2023	2.200	2.200	2.120	2.120	392	+0.00(+0.00%)
Feb 10, 2023	2.120	2.175	2.120	2.120	1,179	+0.00(+0.00%)
Feb 09, 2023	2.160	2.160	2.120	2.120	643	-0.12(-5.36%)
Feb 08, 2023	2.296	2.296	2.200	2.240	12,512	+0.00(+0.00%)
Feb 07, 2023	2.280	2.297	2.230	2.240	3,031	-0.02(-0.74%)
Feb 06, 2023	2.268	2.268	2.200	2.257	4,569	-0.01(-0.49%)
Feb 03, 2023	2.118	2.430	2.118	2.268	3,579	-0.01(-0.53%)
Feb 02, 2023	2.200	2.310	2.200	2.280	2,923	+0.10(+4.68%)