PTIX - Protagenic Therapeutics, Inc.\new
3.11
-0.390 -12.540%
Share volume: 238,181
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$3.50
-0.39
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.47 | $3.47 | $3.52 | $3.52 | $3.10 | $3.10 | $3.11 | $3.11 | 238,181 | $238,181.00 |
| 05-08-2025 | $3.21 | $3.21 | $3.87 | $3.87 | $3.08 | $3.08 | $3.50 | $3.50 | 754,968 | $754,968.00 |
| 05-07-2025 | $2.99 | $2.99 | $3.24 | $3.24 | $2.93 | $2.93 | $3.04 | $3.04 | 212,026 | $212,026.00 |
| 05-06-2025 | $3.18 | $3.18 | $4.18 | $4.18 | $2.84 | $2.84 | $3.28 | $3.28 | 2,638,851 | $2,638,851.00 |
| 05-05-2025 | $3.15 | $3.15 | $3.17 | $3.17 | $2.35 | $2.35 | $2.85 | $2.85 | 474,765 | $474,765.00 |
| 05-02-2025 | $0.24 | $3.35 | $0.24 | $3.37 | $0.22 | $3.07 | $0.22 | $3.13 | 274,070 | $19,576.00 |
| 05-01-2025 | $0.22 | $0.22 | $0.25 | $0.25 | $0.22 | $0.22 | $0.24 | $0.24 | 371,761 | $371,761.00 |
| 04-30-2025 | $0.21 | $0.21 | $0.25 | $0.25 | $0.20 | $0.20 | $0.22 | $0.22 | 706,868 | $706,868.00 |
| 04-29-2025 | $0.22 | $0.22 | $0.23 | $0.23 | $0.21 | $0.21 | $0.22 | $0.22 | 642,047 | $642,047.00 |
| 04-28-2025 | $0.23 | $0.23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.22 | $0.22 | 146,407 | $146,407.00 |
