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)

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 3.760 4.050 3.730 3.800 323,968 -0.05(-1.30%)
May 30, 2025 3.950 4.466 3.810 3.850 684,145 +0.04(+1.05%)
May 29, 2025 3.970 4.070 3.750 3.810 259,730 -0.19(-4.75%)
May 28, 2025 4.000 4.500 3.711 4.000 990,154 +0.06(+1.52%)
May 27, 2025 4.540 4.650 3.820 3.940 570,926 -0.82(-17.23%)
May 23, 2025 5.420 5.810 4.460 4.760 670,931 -0.61(-11.36%)
May 22, 2025 6.270 6.307 5.200 5.370 918,131 -0.77(-12.54%)
May 21, 2025 6.940 7.110 6.030 6.140 1,278,853 -0.74(-10.76%)
May 20, 2025 8.700 9.860 6.400 6.880 3,982,811 -4.22(-38.02%)
May 19, 2025 8.270 14.28 6.320 11.10 97,310,464 +8.07(+266.34%)
May 16, 2025 3.150 3.299 3.000 3.030 78,551 -0.09(-2.88%)
May 15, 2025 3.180 3.250 2.816 3.120 201,250 -0.16(-4.88%)
May 14, 2025 3.490 3.500 3.110 3.280 70,441 -0.23(-6.55%)
May 13, 2025 3.100 3.675 3.060 3.510 205,999 +0.45(+14.71%)
May 12, 2025 3.180 3.219 2.800 3.060 81,927 -0.05(-1.61%)
May 09, 2025 3.470 3.520 3.120 3.110 259,756 -0.39(-11.14%)
May 08, 2025 3.210 3.870 3.084 3.500 752,587 +0.46(+15.13%)
May 07, 2025 2.990 3.239 2.930 3.040 169,004 -0.24(-7.32%)
May 06, 2025 3.180 4.180 2.840 3.280 2,636,037 +0.43(+15.09%)
May 05, 2025 3.150 3.170 2.350 2.850 479,826 -0.28(-9.08%)
May 02, 2025 3.347 3.367 3.066 3.135 19,576 -0.27(-7.82%)
May 01, 2025 3.080 3.497 3.136 3.401 26,419 +0.26(+8.44%)
Apr 30, 2025 2.961 3.569 2.855 3.136 50,470 +0.08(+2.75%)
Apr 29, 2025 3.053 3.286 3.004 3.052 45,579 -0.00(-0.05%)
Apr 28, 2025 3.182 3.182 2.940 3.053 10,456 +0.00(+0.05%)
Apr 25, 2025 2.918 3.195 2.863 3.052 12,446 +0.04(+1.49%)
Apr 24, 2025 3.220 3.273 2.944 3.007 24,165 -0.17(-5.50%)
Apr 23, 2025 3.080 3.483 3.080 3.182 10,509 +0.03(+0.80%)
Apr 22, 2025 2.923 3.157 2.923 3.157 6,584 +0.23(+7.89%)
Apr 21, 2025 3.206 3.273 2.926 2.926 19,409 -0.43(-12.88%)
Apr 17, 2025 3.500 3.598 3.163 3.359 15,472 -0.24(-6.65%)
Apr 16, 2025 3.910 3.910 3.585 3.598 9,443 -0.43(-10.73%)
Apr 15, 2025 4.196 4.200 3.892 4.031 14,136 -0.30(-6.83%)
Apr 14, 2025 3.748 4.340 3.717 4.326 19,595 +0.13(+3.00%)
Apr 11, 2025 3.636 4.200 3.636 4.200 20,841 +0.58(+15.92%)
Apr 10, 2025 3.626 3.724 3.548 3.623 10,921 -0.11(-3.07%)
Apr 09, 2025 3.220 4.162 2.912 3.738 45,661 -0.10(-2.66%)
Apr 08, 2025 3.633 3.920 3.318 3.840 64,756 -0.62(-13.82%)
Apr 07, 2025 3.994 4.781 3.994 4.456 70,390 -0.59(-11.78%)
Apr 04, 2025 4.406 5.460 3.994 5.051 347,987 -0.80(-13.68%)
Apr 03, 2025 7.517 8.652 4.880 5.852 12,846,968 +2.67(+84.14%)
Apr 02, 2025 3.570 3.573 3.150 3.178 1,313,864 -0.32(-9.20%)
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.