NASDAQ:PTIX
Protagenic Therapeutics, Inc. Common Stock Price (Quote)
$1.35
+0.0552 (+4.28%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.15 | $1.80 | Friday, 10th May 2024 PTIX stock ended at $1.35. This is 4.28% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.91% from a day low at $1.32 to a day high of $1.35. |
| 90 days | $0.88 | $1.87 | |
| 52 weeks | $0.680 | $2.32 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $1.32 | $1.35 | $1.32 | $1.35 | 870 |
| May 09, 2024 | $1.28 | $1.33 | $1.25 | $1.29 | 709 |
| May 08, 2024 | $1.22 | $1.24 | $1.22 | $1.24 | 1 576 |
| May 07, 2024 | $1.28 | $1.28 | $1.22 | $1.22 | 3 043 |
| May 06, 2024 | $1.30 | $1.33 | $1.25 | $1.25 | 2 795 |
| May 03, 2024 | $1.34 | $1.34 | $1.28 | $1.28 | 1 751 |
| May 02, 2024 | $1.25 | $1.38 | $1.25 | $1.38 | 1 527 |
| May 01, 2024 | $1.34 | $1.34 | $1.30 | $1.30 | 980 |
| Apr 30, 2024 | $1.27 | $1.38 | $1.27 | $1.38 | 3 664 |
| Apr 29, 2024 | $1.38 | $1.47 | $1.32 | $1.41 | 4 615 |
| Apr 26, 2024 | $1.45 | $1.48 | $1.32 | $1.39 | 10 464 |
| Apr 25, 2024 | $1.47 | $1.60 | $1.30 | $1.57 | 16 776 |
| Apr 24, 2024 | $1.60 | $1.70 | $1.31 | $1.64 | 6 604 |
| Apr 23, 2024 | $1.30 | $1.80 | $1.30 | $1.57 | 71 296 |
| Apr 22, 2024 | $1.29 | $1.34 | $1.25 | $1.25 | 7 533 |
| Apr 19, 2024 | $1.39 | $1.39 | $1.25 | $1.29 | 4 289 |
| Apr 18, 2024 | $1.47 | $1.52 | $1.37 | $1.37 | 6 008 |
| Apr 17, 2024 | $1.34 | $1.36 | $1.15 | $1.35 | 1 313 |
| Apr 16, 2024 | $1.35 | $1.42 | $1.34 | $1.35 | 2 280 |
| Apr 15, 2024 | $1.36 | $1.44 | $1.35 | $1.40 | 1 887 |
| Apr 12, 2024 | $1.68 | $1.79 | $1.44 | $1.44 | 9 748 |
| Apr 11, 2024 | $1.65 | $1.65 | $1.64 | $1.64 | 3 287 |
| Apr 10, 2024 | $1.52 | $1.63 | $1.52 | $1.63 | 2 620 |
| Apr 09, 2024 | $1.48 | $1.57 | $1.46 | $1.57 | 5 685 |
| Apr 08, 2024 | $1.65 | $1.66 | $1.53 | $1.53 | 1 590 |
