Canada markets open in 5 hours 23 minutes

Protagenic Therapeutics, Inc. (PTIX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3700-0.0600 (-4.20%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20241.47001.56001.37001.37001.37005,800
Apr 17, 20241.34001.36101.15401.35001.35001,300
Apr 16, 20241.35001.41601.34001.35001.35002,200
Apr 15, 20241.36001.44001.35001.39701.39701,900
Apr 12, 20241.68001.79001.44001.44001.44009,700
Apr 11, 20241.65001.65001.64001.64001.64003,300
Apr 10, 20241.52001.63001.52001.63001.63002,600
Apr 09, 20241.48001.60001.46001.56501.56505,900
Apr 08, 20241.65001.66001.53001.53001.53001,600
Apr 05, 20241.59001.66501.52001.61001.610027,200
Apr 04, 20241.63001.73001.54001.65001.650011,400
Apr 03, 20241.65001.65001.56001.64001.64003,000
Apr 02, 20241.63001.79001.42201.69001.69009,500
Apr 01, 20241.71001.75001.69501.74001.74005,700
Mar 28, 20241.83901.83901.68001.75001.75009,000
Mar 27, 20241.87001.87001.51001.82001.820032,700
Mar 26, 20241.67001.86401.59101.75001.750030,700
Mar 25, 20241.60001.74201.36001.74201.74208,700
Mar 22, 20241.38001.58001.38001.55001.550011,600
Mar 21, 20241.38001.61001.36501.43001.430019,900
Mar 20, 20241.31101.45001.30201.35001.350044,400
Mar 19, 20241.26001.48001.24001.29501.295056,800
Mar 18, 20241.21001.22001.20001.20001.20002,600
Mar 15, 20241.16001.24001.13001.15001.150018,300
Mar 14, 20241.05001.33201.05001.10001.100014,400
Mar 13, 20241.12001.19001.11001.11001.110010,400
Mar 12, 20241.07001.13001.01001.01001.01004,000
Mar 11, 20241.12501.15001.12501.13001.13004,000
Mar 08, 20240.99701.15000.99701.10001.100010,100
Mar 07, 20241.04001.10501.01001.03401.03403,200
Mar 06, 20241.13001.25001.02001.02001.020018,100
Mar 05, 20241.05001.40001.05001.16001.160093,200
Mar 04, 20241.02501.09000.99601.00001.00002,600
Mar 01, 20240.89001.09000.89001.00001.00005,400
Feb 29, 20240.89001.07000.88001.05001.05008,200
Feb 28, 20240.89600.96900.89000.96900.96905,500
Feb 27, 20240.89000.89000.88000.88000.88002,000
Feb 26, 20240.88000.88000.88000.88000.8800500
Feb 23, 20240.94500.97800.88000.88700.88701,600
Feb 22, 20241.01001.01000.93600.98000.98007,200
Feb 21, 20241.00001.01600.88000.88000.880016,000
Feb 20, 20241.00001.09001.00001.00001.00006,600
Feb 16, 20240.98001.00000.96901.00001.00005,800
Feb 15, 20240.98900.98900.88000.96500.9650700
Feb 14, 20241.00001.00000.94900.96000.960013,400
Feb 13, 20241.00001.20000.95000.97000.970048,200
Feb 12, 20240.95900.95900.95900.95900.9590300
Feb 09, 20240.93600.95900.90300.95900.95903,200
Feb 08, 20240.92500.96000.92500.96000.96001,900
Feb 07, 20240.91500.91500.90500.90500.9050600
Feb 06, 20240.86200.99000.86200.97000.97002,100
Feb 05, 20240.98000.98000.84100.84100.84101,100
Feb 02, 20240.82000.97000.82000.97000.9700700
Feb 01, 20240.98001.00000.95000.95000.95002,300
Jan 31, 20240.98000.98000.82100.95000.95001,700
Jan 30, 20240.82300.90000.77000.87000.87004,600
Jan 29, 20240.89000.89000.76000.76000.76002,300
Jan 26, 20240.89000.89000.89000.89000.8900500
Jan 25, 20240.95000.95000.90100.90100.90104,200
Jan 24, 20240.88000.94000.88000.94000.94008,200
Jan 23, 20240.95000.95000.95000.95000.95003,300
Jan 22, 20240.93000.93000.91000.91000.91003,600
Jan 19, 20240.87000.87000.87000.87000.8700300
Jan 18, 20240.92000.92000.87000.87000.87002,800
Jan 17, 20240.84000.86000.84000.86000.86001,600
Jan 16, 20240.87000.98000.85000.85000.85004,700
Jan 12, 20240.84000.84000.84000.84000.8400-
Jan 11, 20240.88000.88000.82000.84000.84002,000
Jan 10, 20240.95000.95000.85300.90000.90001,800
Jan 09, 20240.85300.98500.85300.86000.86006,200
Jan 08, 20240.86000.86000.86000.86000.8600400
Jan 05, 20240.81000.95000.81000.95000.95003,500
Jan 04, 20240.73401.04000.73400.96200.96202,100
Jan 03, 20240.91200.92000.91200.92000.92001,000
Jan 02, 20240.92000.92000.92000.92000.9200300
Dec 29, 20230.99000.99000.90000.99000.990012,900
Dec 28, 20230.86000.99000.80000.97900.979019,600
Dec 27, 20230.80000.86000.80000.86000.86008,400
Dec 26, 20230.86000.86000.82500.84000.84007,400
Dec 22, 20230.82900.90000.79000.79100.791041,400
Dec 21, 20230.84000.84000.79700.81200.81203,500
Dec 20, 20230.91000.94000.80000.85000.85007,200
Dec 19, 20230.78200.89000.76400.88000.88006,600
Dec 18, 20230.77500.94000.77000.80000.80006,200
Dec 15, 20230.81700.86200.76000.76000.760011,000
Dec 14, 20230.81600.87800.81600.87800.87806,300
Dec 13, 20230.94001.02000.80400.84000.840013,000
Dec 12, 20230.85601.24000.85600.99000.990072,800
Dec 11, 20230.83700.85600.83300.85600.85603,900
Dec 08, 20230.77000.86900.77000.82100.82106,400
Dec 07, 20230.87600.87600.75000.87000.87004,000
Dec 06, 20230.82000.87000.75000.87000.870012,200
Dec 05, 20230.80000.80000.80000.80000.80001,100
Dec 04, 20230.68000.81200.68000.80000.80004,900
Dec 01, 20230.77800.77800.75400.76500.76501,700
Nov 30, 20230.75000.76500.71000.75000.75006,600
Nov 29, 20230.80000.81600.75000.75000.750014,000
Nov 28, 20230.80000.80000.80000.80000.8000-
Nov 27, 20230.82600.82600.80000.80000.80003,000
Nov 24, 20230.81000.81000.81000.81000.8100300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...