U.S. Markets closed

Protagenic Therapeutics, Inc. (PTIX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.8900-0.0300 (-1.56%)
At close: 4:00PM EDT
1.8600 -0.03 (-1.59%)
After hours: 04:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20211.86001.97001.82341.89001.8900148,461
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20212.08002.20001.99502.16002.160046,340,000
Sep 02, 20212.12002.14002.03102.12002.120024,350,000
Sep 01, 20212.07002.20002.06002.09002.090028,550,000
Aug 31, 20212.03002.16001.97002.11002.110036,950,000
Aug 30, 20212.05002.09001.95002.01002.010025,440,000
Aug 27, 20212.08002.12002.00002.09002.090038,380,000
Aug 26, 20212.09002.14002.02002.05002.050036,840,000
Aug 25, 20211.96002.10001.96002.08002.080043,500,000
Aug 24, 20212.05002.06401.96001.99001.990037,510,000
Aug 23, 20211.91002.11001.85002.06002.0600104,030,000
Aug 20, 20211.84001.95001.82001.91001.910079,110,000
Aug 19, 20212.01002.15001.81001.88001.8800364,370,000
Aug 18, 20211.96702.05001.72001.86001.8600502,190,000
Aug 17, 20211.68001.85001.55001.80001.800095,200,000
Aug 16, 20211.81001.85001.62001.75001.750039,370,000
Aug 13, 20211.90001.90901.82501.83001.830024,100,000
Aug 12, 20211.99001.99601.86001.93001.930041,620,000
Aug 11, 20212.03002.03001.91001.99001.990080,240,000
Aug 10, 20212.14002.16001.96001.96001.960065,340,000
Aug 09, 20211.95002.30001.88002.26002.2600230,910,000
Aug 06, 20212.06002.13001.92001.97001.970031,010,000
Aug 05, 20212.11002.11002.04002.06002.060030,310,000
Aug 04, 20212.14002.22002.08002.09002.090022,340,000
Aug 03, 20212.25002.25002.14002.18002.180053,200
Aug 02, 2021------
Jul 30, 20212.11002.22002.10002.16002.160045,400
Jul 29, 20212.31002.31002.19002.23002.230095,300
Jul 28, 20212.10002.29002.10002.26002.2600228,500
Jul 27, 20212.18002.18002.04002.12002.1200124,000
Jul 26, 20212.12002.23002.03002.23002.2300403,900
Jul 23, 20212.44002.52002.40002.46002.4600302,700
Jul 22, 20212.56002.62002.41002.47002.4700226,100
Jul 21, 20212.39002.62002.35002.57002.5700192,500
Jul 20, 20212.39002.45902.25002.33002.3300194,400
Jul 19, 20212.28002.37002.19002.35002.3500178,000
Jul 16, 20212.41002.43002.22002.32002.3200341,200
Jul 15, 20212.44002.50002.35002.43002.4300216,200
Jul 14, 20212.67002.67002.40002.41002.4100260,900
Jul 13, 20212.76002.76002.45002.45002.4500527,600
Jul 12, 20212.73002.78002.62002.77002.7700213,700
Jul 09, 20212.59802.75002.54002.73002.7300481,700
Jul 08, 20212.43002.66002.43002.61002.6100588,800
Jul 07, 20212.66002.69402.38002.40002.40001,030,700
Jul 06, 20212.76002.76002.63002.65002.6500435,200
Jul 02, 20212.73002.76502.57002.70002.7000738,500
Jul 01, 20212.88002.97002.66002.70002.7000960,600
Jun 30, 20212.87303.08502.81002.88002.88001,128,900
Jun 29, 20213.11003.11002.86002.93002.93001,224,100
Jun 28, 20213.20003.24003.02003.07003.0700645,300
Jun 25, 20213.06003.29003.04003.16003.16001,368,700
Jun 24, 20213.11003.23002.89703.11003.11001,833,700
Jun 23, 20212.81003.14002.80003.06003.06001,924,700
Jun 22, 20212.80002.88002.62102.77002.77001,117,300
Jun 21, 20212.79002.86002.69002.77002.77001,807,900
Jun 18, 20213.41003.73002.94002.94002.94006,507,400
Jun 17, 20213.24003.47802.95003.37003.37006,341,000
Jun 16, 20212.79003.44002.77003.11003.11004,021,200
Jun 15, 20212.73003.36002.63003.02003.02001,987,800
Jun 14, 20212.92203.05002.62002.95002.95001,699,100
Jun 11, 20213.59004.19002.73002.97002.970022,916,700
Jun 10, 20212.41003.13002.34002.67002.67004,701,600
Jun 09, 20212.43002.49002.32002.36002.3600658,100
Jun 08, 20212.46002.56002.39002.52002.5200266,700
Jun 07, 20212.43002.60002.35002.48002.4800444,000
Jun 04, 20212.65002.78002.46002.54002.5400927,100
Jun 03, 20212.26002.64002.23002.60002.60001,886,800
Jun 02, 20212.25002.34002.21902.30002.3000507,500
Jun 01, 20212.20002.34002.16002.25002.2500719,700
May 28, 20212.37002.39302.21002.23002.2300878,400
May 27, 20212.53002.54002.34002.42002.42001,751,400
May 26, 20212.97004.00002.51002.69002.690023,000,800
May 25, 20212.11003.10002.10002.72002.72005,269,000
May 24, 20212.14002.20002.01002.11002.1100972,100
May 21, 20212.16002.18002.07002.16002.1600344,500
May 20, 20212.14002.25002.11002.18002.1800422,500
May 19, 20212.14002.14002.00002.08002.0800533,200
May 18, 20212.04002.23002.02002.15002.15001,318,600
May 17, 20212.17002.17002.05002.06002.0600465,800
May 14, 20212.28002.34002.02002.19002.19001,575,400
May 13, 20213.05003.10002.30002.34002.34001,572,300
May 12, 20213.23103.44002.90003.00003.00002,986,700
May 11, 20213.93004.20003.10003.47003.470032,273,300
May 10, 20212.52004.89002.47003.27003.2700125,367,500
May 07, 20211.92002.22001.88002.13002.13004,021,600
May 06, 20211.93001.96801.84201.88001.8800117,600
May 05, 20212.00002.05001.86001.90001.9000391,300
May 04, 20212.11002.19002.01902.08002.0800560,600
May 03, 20212.28002.28002.16002.19002.1900300,000
Apr 30, 20212.34002.36002.24202.26002.2600254,400
Apr 29, 20212.33002.41002.23002.36002.3600806,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...