Protagenic Therapeutics (PTIX) Historical Stock Data
1.43 ↑0.06 (4.38%)
As of April 18, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, PTIX is up 0.98% a day on average. There have been 18 days where Protagenic Therapeutics closed green and 12 days where PTIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1.47 | 1.37 | ↓$0.10 (-6.80%) | 1.37 | 1.56 | 5.82K |
| 2024-04-17 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.15 | 1.36 | 1.32K |
| 2024-04-16 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.34 | 1.42 | 2.18K |
| 2024-04-15 | 1.36 | 1.40 | ↑$0.04 (2.74%) | 1.35 | 1.44 | 1.89K |
| 2024-04-12 | 1.68 | 1.44 | ↓$0.24 (-14.29%) | 1.44 | 1.79 | 9.96K |
| 2024-04-11 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.64 | 1.65 | 3.29K |
| 2024-04-10 | 1.52 | 1.63 | ↑$0.11 (7.24%) | 1.52 | 1.63 | 2.63K |
| 2024-04-09 | 1.48 | 1.57 | ↑$0.09 (5.74%) | 1.46 | 1.60 | 5.89K |
| 2024-04-08 | 1.65 | 1.53 | ↓$0.12 (-7.27%) | 1.53 | 1.66 | 1.59K |
| 2024-04-05 | 1.59 | 1.61 | ↑$0.02 (1.26%) | 1.52 | 1.67 | 27.23K |
| 2024-04-04 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.54 | 1.73 | 11.45K |
| 2024-04-03 | 1.65 | 1.64 | ↓$0.01 (-0.58%) | 1.56 | 1.65 | 2.99K |
| 2024-04-02 | 1.63 | 1.69 | ↑$0.06 (3.68%) | 1.42 | 1.79 | 9.56K |
| 2024-04-01 | 1.71 | 1.74 | ↑$0.03 (1.75%) | 1.70 | 1.75 | 5.69K |
| 2024-03-28 | 1.84 | 1.75 | ↓$0.09 (-4.86%) | 1.68 | 1.84 | 9.05K |
| 2024-03-27 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.51 | 1.87 | 32.67K |
| 2024-03-26 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.59 | 1.86 | 30.25K |
| 2024-03-25 | 1.60 | 1.74 | ↑$0.14 (8.86%) | 1.36 | 1.74 | 8.71K |
| 2024-03-22 | 1.38 | 1.55 | ↑$0.17 (12.32%) | 1.38 | 1.58 | 11.80K |
| 2024-03-21 | 1.38 | 1.43 | ↑$0.05 (3.62%) | 1.37 | 1.61 | 19.91K |
| 2024-03-20 | 1.31 | 1.35 | ↑$0.04 (2.95%) | 1.30 | 1.45 | 44.44K |
| 2024-03-19 | 1.26 | 1.30 | ↑$0.03 (2.78%) | 1.24 | 1.48 | 56.80K |
| 2024-03-18 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.20 | 1.22 | 2.59K |
| 2024-03-15 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.13 | 1.24 | 18.28K |
| 2024-03-14 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.05 | 1.33 | 14.40K |
| 2024-03-13 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.11 | 1.19 | 10.36K |
| 2024-03-12 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 1.01 | 1.13 | 3.97K |
| 2024-03-11 | 1.13 | 1.13 | ↑$0.00 (0.44%) | 1.13 | 1.15 | 3.99K |
| 2024-03-08 | 1.00 | 1.10 | ↑$0.10 (10.33%) | 1.00 | 1.15 | 10.13K |
| 2024-03-07 | 1.04 | 1.03 | ↓$0.01 (-0.58%) | 1.01 | 1.11 | 3.24K |
Create an account or log in to view more rows.
$PTIX overvalued
$PTIX Games being played here.
$PTIX is anyone really buying this shit
$PTIX has just been halted from trading due to volatility.
$PTIX lets go!!
$PTIX day trade is ok to buy here but sell later
$PTIX omg this is bullshit
$PTIX to the moon!
$PTIX man this will be good in coming weeks
$PTIX I warned you all fairly you morons.