UK markets closed

Protagenic Therapeutics, Inc. (PTIX)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.3850-0.0650 (-4.48%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.45001.48001.32001.38501.385010,500
25 Apr 20241.47001.60001.30001.56901.569016,700
24 Apr 20241.60001.71001.31001.63801.63806,500
23 Apr 20241.30001.80001.30001.57001.570071,400
22 Apr 20241.29001.34001.25001.25001.25007,500
19 Apr 20241.38901.38901.25001.29001.29004,300
18 Apr 20241.47001.56001.37001.37001.37005,800
17 Apr 20241.34001.36101.15401.35001.35001,300
16 Apr 20241.35001.41601.34001.35001.35002,200
15 Apr 20241.36001.44001.35001.39701.39701,900
12 Apr 20241.68001.79001.44001.44001.44009,700
11 Apr 20241.65001.65001.64001.64001.64003,300
10 Apr 20241.52001.63001.52001.63001.63002,600
09 Apr 20241.48001.60001.46001.56501.56505,900
08 Apr 20241.65001.66001.53001.53001.53001,600
05 Apr 20241.59001.66501.52001.61001.610027,200
04 Apr 20241.63001.73001.54001.65001.650011,400
03 Apr 20241.65001.65001.56001.64001.64003,000
02 Apr 20241.63001.79001.42201.69001.69009,500
01 Apr 20241.71001.75001.69501.74001.74005,700
28 Mar 20241.83901.83901.68001.75001.75009,000
27 Mar 20241.87001.87001.51001.82001.820032,700
26 Mar 20241.67001.86401.59101.75001.750030,700
25 Mar 20241.60001.74201.36001.74201.74208,700
22 Mar 20241.38001.58001.38001.55001.550011,600
21 Mar 20241.38001.61001.36501.43001.430019,900
20 Mar 20241.31101.45001.30201.35001.350044,400
19 Mar 20241.26001.48001.24001.29501.295056,800
18 Mar 20241.21001.22001.20001.20001.20002,600
15 Mar 20241.16001.24001.13001.15001.150018,300
14 Mar 20241.05001.33201.05001.10001.100014,400
13 Mar 20241.12001.19001.11001.11001.110010,400
12 Mar 20241.07001.13001.01001.01001.01004,000
11 Mar 20241.12501.15001.12501.13001.13004,000
08 Mar 20240.99701.15000.99701.10001.100010,100
07 Mar 20241.04001.10501.01001.03401.03403,200
06 Mar 20241.13001.25001.02001.02001.020018,100
05 Mar 20241.05001.40001.05001.16001.160093,200
04 Mar 20241.02501.09000.99601.00001.00002,600
01 Mar 20240.89001.09000.89001.00001.00005,400
29 Feb 20240.89001.07000.88001.05001.05008,200
28 Feb 20240.89600.96900.89000.96900.96905,500
27 Feb 20240.89000.89000.88000.88000.88002,000
26 Feb 20240.88000.88000.88000.88000.8800500
23 Feb 20240.94500.97800.88000.88700.88701,600
22 Feb 20241.01001.01000.93600.98000.98007,200
21 Feb 20241.00001.01600.88000.88000.880016,000
20 Feb 20241.00001.09001.00001.00001.00006,600
16 Feb 20240.98001.00000.96901.00001.00005,800
15 Feb 20240.98900.98900.88000.96500.9650700
14 Feb 20241.00001.00000.94900.96000.960013,400
13 Feb 20241.00001.20000.95000.97000.970048,200
12 Feb 20240.95900.95900.95900.95900.9590300
09 Feb 20240.93600.95900.90300.95900.95903,200
08 Feb 20240.92500.96000.92500.96000.96001,900
07 Feb 20240.91500.91500.90500.90500.9050600
06 Feb 20240.86200.99000.86200.97000.97002,100
05 Feb 20240.98000.98000.84100.84100.84101,100
02 Feb 20240.82000.97000.82000.97000.9700700
01 Feb 20240.98001.00000.95000.95000.95002,300
31 Jan 20240.98000.98000.82100.95000.95001,700
30 Jan 20240.82300.90000.77000.87000.87004,600
29 Jan 20240.89000.89000.76000.76000.76002,300
26 Jan 20240.89000.89000.89000.89000.8900500
25 Jan 20240.95000.95000.90100.90100.90104,200
24 Jan 20240.88000.94000.88000.94000.94008,200
23 Jan 20240.95000.95000.95000.95000.95003,300
22 Jan 20240.93000.93000.91000.91000.91003,600
19 Jan 20240.87000.87000.87000.87000.8700300
18 Jan 20240.92000.92000.87000.87000.87002,800
17 Jan 20240.84000.86000.84000.86000.86001,600
16 Jan 20240.87000.98000.85000.85000.85004,700
12 Jan 20240.84000.84000.84000.84000.8400-
11 Jan 20240.88000.88000.82000.84000.84002,000
10 Jan 20240.95000.95000.85300.90000.90001,800
09 Jan 20240.85300.98500.85300.86000.86006,200
08 Jan 20240.86000.86000.86000.86000.8600400
05 Jan 20240.81000.95000.81000.95000.95003,500
04 Jan 20240.73401.04000.73400.96200.96202,100
03 Jan 20240.91200.92000.91200.92000.92001,000
02 Jan 20240.92000.92000.92000.92000.9200300
29 Dec 20230.99000.99000.90000.99000.990012,900
28 Dec 20230.86000.99000.80000.97900.979019,600
27 Dec 20230.80000.86000.80000.86000.86008,400
26 Dec 20230.86000.86000.82500.84000.84007,400
22 Dec 20230.82900.90000.79000.79100.791041,400
21 Dec 20230.84000.84000.79700.81200.81203,500
20 Dec 20230.91000.94000.80000.85000.85007,200
19 Dec 20230.78200.89000.76400.88000.88006,600
18 Dec 20230.77500.94000.77000.80000.80006,200
15 Dec 20230.81700.86200.76000.76000.760011,000
14 Dec 20230.81600.87800.81600.87800.87806,300
13 Dec 20230.94001.02000.80400.84000.840013,000
12 Dec 20230.85601.24000.85600.99000.990072,800
11 Dec 20230.83700.85600.83300.85600.85603,900
08 Dec 20230.77000.86900.77000.82100.82106,400
07 Dec 20230.87600.87600.75000.87000.87004,000
06 Dec 20230.82000.87000.75000.87000.870012,200
05 Dec 20230.80000.80000.80000.80000.80001,100
04 Dec 20230.68000.81200.68000.80000.80004,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...