Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagenic Therapeutics, Inc. - Common Stock (NQ:PTIX)

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2025 3.150 3.170 2.350 2.850 479,826 +2.63(+1172.89%)
May 02, 2025 0.2391 0.2405 0.2190 0.2239 274,070 -0.02(-7.82%)
May 01, 2025 0.2200 0.2498 0.2240 0.2429 369,872 +0.02(+8.44%)
Apr 30, 2025 0.2115 0.2549 0.2039 0.2240 706,592 +0.01(+2.75%)
Apr 29, 2025 0.2181 0.2347 0.2146 0.2180 638,108 -0.00(-0.05%)
Apr 28, 2025 0.2273 0.2273 0.2100 0.2181 146,389 +0.00(+0.05%)
Apr 25, 2025 0.2084 0.2282 0.2045 0.2180 174,257 +0.00(+1.49%)
Apr 24, 2025 0.2300 0.2338 0.2103 0.2148 338,315 -0.01(-5.50%)
Apr 23, 2025 0.2200 0.2488 0.2200 0.2273 147,127 +0.00(+0.80%)
Apr 22, 2025 0.2088 0.2255 0.2088 0.2255 92,188 +0.02(+7.89%)
Apr 21, 2025 0.2290 0.2338 0.2090 0.2090 271,727 -0.03(-12.88%)
Apr 17, 2025 0.2500 0.2570 0.2259 0.2399 216,615 -0.02(-6.65%)
Apr 16, 2025 0.2793 0.2793 0.2561 0.2570 132,215 -0.03(-10.73%)
Apr 15, 2025 0.2997 0.3000 0.2780 0.2879 197,913 -0.02(-6.83%)
Apr 14, 2025 0.2677 0.3100 0.2655 0.3090 274,334 +0.01(+3.00%)
Apr 11, 2025 0.2597 0.3000 0.2597 0.3000 291,778 +0.04(+15.92%)
Apr 10, 2025 0.2590 0.2660 0.2534 0.2588 152,895 -0.01(-3.07%)
Apr 09, 2025 0.2300 0.2973 0.2080 0.2670 639,256 -0.01(-2.66%)
Apr 08, 2025 0.2595 0.2800 0.2370 0.2743 906,591 -0.04(-13.82%)
Apr 07, 2025 0.2853 0.3415 0.2853 0.3183 985,465 -0.07(-17.88%)
Apr 04, 2025 0.3147 0.3900 0.2853 0.3876 4,871,824 -0.03(-7.27%)
Apr 03, 2025 0.5369 0.6180 0.3486 0.4180 179,857,552 +0.19(+84.14%)
Apr 02, 2025 0.2550 0.2552 0.2250 0.2270 18,394,100 -0.02(-9.20%)
Apr 01, 2025 0.1790 0.2782 0.1790 0.2500 680,240 +0.05(+28.14%)
Mar 31, 2025 0.2200 0.2200 0.1950 0.1951 131,462 -0.03(-13.29%)
Mar 28, 2025 0.2458 0.2458 0.2250 0.2250 70,979 -0.02(-10.00%)
Mar 27, 2025 0.2510 0.2568 0.2500 0.2500 25,384 -0.01(-4.94%)
Mar 26, 2025 0.2614 0.2681 0.2458 0.2630 52,835 -0.01(-2.08%)
Mar 25, 2025 0.2730 0.2730 0.2600 0.2686 18,637 +0.01(+2.95%)
Mar 24, 2025 0.2623 0.2700 0.2500 0.2609 86,433 -0.02(-6.49%)
Mar 21, 2025 0.2600 0.2870 0.2460 0.2790 117,141 +0.02(+9.07%)
Mar 20, 2025 0.2500 0.2613 0.2500 0.2558 45,450 +0.01(+2.32%)
Mar 19, 2025 0.2600 0.2759 0.2500 0.2500 99,553 -0.01(-3.77%)
Mar 18, 2025 0.2679 0.2760 0.2510 0.2598 77,792 -0.02(-6.07%)
Mar 17, 2025 0.2560 0.2799 0.2459 0.2766 66,428 +0.01(+4.81%)
Mar 14, 2025 0.2690 0.2799 0.2410 0.2639 381,319 -0.01(-4.38%)
Mar 13, 2025 0.2690 0.2870 0.2620 0.2760 926,126 +0.00(+0.69%)
Mar 12, 2025 0.2650 0.2968 0.2607 0.2741 186,078 +0.00(+1.14%)
Mar 11, 2025 0.2800 0.2966 0.2519 0.2710 479,878 -0.01(-2.55%)
Mar 10, 2025 0.3095 0.3095 0.2613 0.2781 380,052 -0.04(-13.69%)
Mar 07, 2025 0.3400 0.3913 0.3150 0.3222 427,827 -0.04(-11.77%)
Mar 06, 2025 0.3570 0.4200 0.3435 0.3652 1,683,341 +0.03(+9.34%)
Mar 05, 2025 0.3250 0.4130 0.3200 0.3340 2,414,678 -0.03(-9.26%)
Mar 04, 2025 0.3229 0.4750 0.3206 0.3681 92,943,296 +0.09(+33.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.