Protagenic Therapeutics, Inc. - PTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 10, 2025	0.26	0.26	0.26	0.27	0.25	142,852
April 09, 2025	0.23	0.27	0.27	0.3	0.21	640,100
April 08, 2025	0.26	0.27	0.27	0.28	0.24	909,441
April 07, 2025	0.29	0.32	0.32	0.34	0.29	996,600
April 04, 2025	0.31	0.39	0.39	0.39	0.29	4.7M
April 03, 2025	0.54	0.42	0.42	0.62	0.35	180.23M
April 02, 2025	0.26	0.23	0.23	0.26	0.23	18.79M
April 01, 2025	0.18	0.25	0.25	0.28	0.18	699,537
March 31, 2025	0.22	0.2	0.2	0.22	0.2	131,500
March 28, 2025	0.25	0.23	0.23	0.25	0.23	71,000
March 27, 2025	0.25	0.25	0.25	0.26	0.25	25,384
March 26, 2025	0.26	0.26	0.26	0.27	0.25	52,835
March 25, 2025	0.27	0.27	0.27	0.27	0.26	18,637
March 24, 2025	0.26	0.26	0.26	0.27	0.25	86,433
March 21, 2025	0.26	0.28	0.28	0.29	0.25	117,016
March 20, 2025	0.25	0.26	0.26	0.26	0.25	39,636
March 19, 2025	0.26	0.25	0.25	0.28	0.25	93,525
March 18, 2025	0.27	0.26	0.26	0.28	0.25	77,800
March 17, 2025	0.26	0.28	0.28	0.28	0.25	66,428
March 14, 2025	0.27	0.26	0.26	0.28	0.24	373,771
March 13, 2025	0.27	0.28	0.28	0.29	0.26	528,001
March 12, 2025	0.27	0.27	0.27	0.3	0.26	175,792
March 11, 2025	0.28	0.27	0.27	0.3	0.25	446,540
March 10, 2025	0.31	0.28	0.28	0.31	0.26	380,400
March 07, 2025	0.34	0.32	0.32	0.39	0.32	396,709
March 06, 2025	0.36	0.37	0.37	0.42	0.34	1.65M
March 05, 2025	0.33	0.33	0.33	0.41	0.32	2.38M
March 04, 2025	0.32	0.37	0.37	0.48	0.32	92.62M
March 03, 2025	0.28	0.28	0.28	0.29	0.27	9.72M
February 28, 2025	0.26	0.31	0.31	0.31	0.26	580,932
February 27, 2025	0.26	0.29	0.29	0.31	0.24	924,000
February 26, 2025	0.25	0.26	0.26	0.27	0.25	49,900
February 25, 2025	0.27	0.24	0.24	0.27	0.24	163,102
February 24, 2025	0.26	0.27	0.27	0.27	0.25	75,536
February 21, 2025	0.26	0.27	0.27	0.27	0.26	64,533
February 20, 2025	0.26	0.26	0.26	0.26	0.25	33,900
February 19, 2025	0.27	0.25	0.25	0.27	0.25	133,327
February 18, 2025	0.26	0.27	0.27	0.28	0.25	224,000
February 14, 2025	0.28	0.27	0.27	0.28	0.26	265,046
February 13, 2025	0.27	0.27	0.27	0.29	0.27	236,200
February 12, 2025	0.26	0.27	0.27	0.28	0.26	139,546
February 11, 2025	0.26	0.27	0.27	0.28	0.25	329,033
February 10, 2025	0.27	0.26	0.26	0.27	0.25	136,636
February 07, 2025	0.27	0.27	0.27	0.29	0.26	198,582
February 06, 2025	0.26	0.27	0.27	0.29	0.26	792,809
February 05, 2025	0.34	0.37	0.37	0.38	0.33	4.24M
February 04, 2025	0.38	0.34	0.34	0.39	0.34	366,422
February 03, 2025	0.39	0.38	0.38	0.39	0.37	49,164
January 31, 2025	0.39	0.37	0.37	0.44	0.36	158,802
January 30, 2025	0.41	0.38	0.38	0.42	0.38	418,837
January 29, 2025	0.47	0.42	0.42	0.49	0.42	579,131
January 28, 2025	0.52	0.47	0.47	0.52	0.43	1.74M
January 27, 2025	0.43	0.51	0.51	0.62	0.43	1.7M
January 24, 2025	0.43	0.45	0.45	0.46	0.41	172,106
January 23, 2025	0.42	0.42	0.42	0.45	0.41	58,000
January 22, 2025	0.4	0.41	0.41	0.44	0.4	43,500
January 21, 2025	0.43	0.4	0.4	0.44	0.4	100,430
January 17, 2025	0.44	0.44	0.44	0.46	0.43	41,800
January 16, 2025	0.46	0.45	0.45	0.46	0.44	30,357
January 15, 2025	0.45	0.46	0.46	0.47	0.43	174,800

Protagenic Therapeutics, Inc. (PTIX) NASDAQ