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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.02	0.02	0.02	0.03	0.02	8,975
December 03, 2025	0.02	0.02	0.02	0.02	0.02	15,127
December 02, 2025	0.02	0.02	0.02	0.03	0.02	4,766
December 01, 2025	0.03	0.03	0.03	0.03	0.03	6,861
November 25, 2025	0.02	0.03	0.03	0.03	0.02	4,429
November 21, 2025	0.03	0.03	0.03	0.03	0.03	10,616
November 18, 2025	0.03	0.03	0.03	0.03	0.03	633
November 17, 2025	0.03	0.03	0.03	0.03	0.03	1,951
November 12, 2025	0.03	0.03	0.03	0.03	0.02	13,796
November 11, 2025	0.03	0.04	0.04	0.04	0.03	7,000
November 10, 2025	0.03	0.03	0.03	0.03	0.03	2,000
November 03, 2025	0.03	0.04	0.04	0.04	0.02	12,500
October 31, 2025	0.04	0.04	0.04	0.04	0.04	10
October 30, 2025	0.03	0.03	0.03	0.03	0.03	4,000
October 29, 2025	0.03	0.03	0.03	0.04	0.03	16,060
October 27, 2025	0.03	0.04	0.04	0.04	0.03	1,308
October 24, 2025	0.03	0.04	0.04	0.04	0.03	1,940
October 17, 2025	0.04	0.04	0.04	0.04	0.04	4,270
October 16, 2025	0.04	0.04	0.04	0.04	0.04	6,400
October 15, 2025	0.04	0.04	0.04	0.04	0.04	200
October 14, 2025	0.04	0.04	0.04	0.04	0.04	4,100
October 13, 2025	0.04	0.04	0.04	0.04	0.04	5,716
October 10, 2025	0.04	0.05	0.05	0.05	0.04	2,345
October 09, 2025	0.05	0.05	0.05	0.05	0.05	4,000
October 08, 2025	0.03	0.05	0.05	0.05	0.03	10,310
October 07, 2025	0.03	0.03	0.03	0.03	0.03	828
October 06, 2025	0.03	0.03	0.03	0.03	0.03	500
October 03, 2025	0.03	0.03	0.03	0.03	0.03	548
September 30, 2025	0.03	0.03	0.03	0.03	0.03	5,633
September 29, 2025	0.05	0.03	0.03	0.05	0.03	29,506
September 25, 2025	0.04	0.04	0.04	0.04	0.04	795
September 24, 2025	0.04	0.04	0.04	0.04	0.04	2,118
September 23, 2025	0.05	0.04	0.04	0.05	0.03	8,038
September 22, 2025	0.04	0.05	0.05	0.05	0.04	9,625
September 19, 2025	0.03	0.04	0.04	0.04	0.03	6,779
September 18, 2025	0.03	0.03	0.03	0.03	0.03	3,205
September 17, 2025	0.03	0.03	0.03	0.03	0.03	485
September 16, 2025	0.04	0.04	0.04	0.04	0.03	27,339
September 15, 2025	0.04	0.05	0.05	0.05	0.04	1,845
September 12, 2025	0.06	0.04	0.04	0.06	0.04	33,270
September 11, 2025	0.04	0.06	0.06	0.07	0.04	25,759
September 10, 2025	0.04	0.07	0.07	0.07	0.04	8,544
September 09, 2025	0.06	0.07	0.07	0.07	0.06	2,253
September 08, 2025	0.07	0.07	0.07	0.07	0.05	4,724
September 05, 2025	0.06	0.04	0.04	0.06	0.04	525
September 04, 2025	0.04	0.04	0.04	0.04	0.04	750
September 03, 2025	0.04	0.04	0.04	0.05	0.04	34,356
September 02, 2025	0.05	0.04	0.04	0.05	0.04	53,882
August 29, 2025	0.05	0.05	0.05	0.05	0.05	43,489
August 28, 2025	0.05	0.06	0.06	0.06	0.05	24,232
August 27, 2025	0.06	0.06	0.06	0.07	0.05	15,155
August 26, 2025	0.06	0.06	0.06	0.07	0.04	66,079
August 25, 2025	0.06	0.08	0.08	0.1	0.06	82,583
August 22, 2025	0.13	0.07	0.07	0.13	0.07	32,763
August 21, 2025	0.07	0.14	0.14	0.3	0.07	1.27M
August 19, 2025	0.05	0.05	0.05	0.05	0.05	200
August 18, 2025	0.05	0.04	0.04	0.05	0.04	1,006
August 15, 2025	0.05	0.05	0.05	0.05	0.05	19,412
August 13, 2025	0.03	0.03	0.03	0.03	0.03	10,906
August 12, 2025	0.03	0.03	0.03	0.03	0.03	1

Protagenic Therapeutics, Inc. (PTIXW) NASDAQ