5 DAY PERFORMANCE
+83.12%
1 MONTH PERFORMANCE
+114.62%
3 MONTH PERFORMANCE
+19.19%
6 MONTH PERFORMANCE
-25.32%
YEAR-TO-DATE PERFORMANCE
+20.41%
1 YEAR PERFORMANCE
-46.85%
Protagenic Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.27 | $0.26 (-2.6%) | $0.29 | $0.26 | 522,601 | $1.24 M |
| 03/12/2025 | $0.27 | $0.27 (3.43%) | $0.30 | $0.26 | 175,792 | $1.24 M |
| 03/11/2025 | $0.28 | $0.27 (-3.21%) | $0.30 | $0.25 | 491,016 | $1.23 M |
| 03/10/2025 | $0.31 | $0.28 (-10.15%) | $0.31 | $0.26 | 380,400 | $1.26 M |
| 03/07/2025 | $0.34 | $0.32 (-5.24%) | $0.39 | $0.32 | 427,827 | $1.46 M |
| 03/06/2025 | $0.36 | $0.37 (2.3%) | $0.42 | $0.34 | 1.70 M | $1.65 M |
| 03/05/2025 | $0.33 | $0.33 (2.77%) | $0.41 | $0.32 | 2.46 M | $1.51 M |
| 03/04/2025 | $0.32 | $0.37 (14%) | $0.48 | $0.32 | 93.12 M | $1.67 M |
| 03/03/2025 | $0.28 | $0.28 (-1.32%) | $0.29 | $0.27 | 9.72 M | $1.25 M |
| 02/28/2025 | $0.26 | $0.31 (17.26%) | $0.31 | $0.26 | 580,932 | $1.38 M |
| 02/27/2025 | $0.26 | $0.29 (11.24%) | $0.31 | $0.24 | 924,000 | $1.30 M |
| 02/26/2025 | $0.25 | $0.26 (1.83%) | $0.27 | $0.25 | 49,900 | $1.16 M |
| 02/25/2025 | $0.27 | $0.24 (-9.91%) | $0.27 | $0.24 | 163,102 | $1.09 M |
| 02/24/2025 | $0.26 | $0.27 (3.08%) | $0.27 | $0.25 | 75,536 | $1.21 M |
| 02/21/2025 | $0.26 | $0.27 (1.34%) | $0.27 | $0.26 | 64,533 | $1.20 M |
| 02/20/2025 | $0.26 | $0.26 (-0.54%) | $0.26 | $0.25 | 33,900 | $1.18 M |
| 02/19/2025 | $0.27 | $0.25 (-4.99%) | $0.27 | $0.25 | 133,327 | $1.15 M |
| 02/18/2025 | $0.26 | $0.27 (2.3%) | $0.28 | $0.25 | 224,000 | $1.21 M |
| 02/14/2025 | $0.28 | $0.27 (-4.29%) | $0.28 | $0.26 | 274,600 | $1.21 M |
| 02/13/2025 | $0.27 | $0.27 (2.57%) | $0.29 | $0.27 | 236,200 | $1.25 M |
| 02/12/2025 | $0.26 | $0.27 (2.92%) | $0.28 | $0.26 | 139,546 | $1.21 M |
| 02/11/2025 | $0.26 | $0.27 (2.36%) | $0.28 | $0.25 | 329,033 | $1.22 M |
| 02/10/2025 | $0.27 | $0.26 (-4.63%) | $0.27 | $0.25 | 136,636 | $1.16 M |
| 02/07/2025 | $0.27 | $0.27 (1.11%) | $0.29 | $0.26 | 198,582 | $1.24 M |
| 02/06/2025 | $0.26 | $0.27 (3.62%) | $0.29 | $0.26 | 792,809 | $1.23 M |
| 02/05/2025 | $0.34 | $0.37 (9.85%) | $0.38 | $0.33 | 4.24 M | $1.70 M |
| 02/04/2025 | $0.38 | $0.34 (-12.07%) | $0.39 | $0.34 | 366,422 | $1.52 M |
| 02/03/2025 | $0.39 | $0.38 (-2.29%) | $0.39 | $0.37 | 49,164 | $1.72 M |
| 01/31/2025 | $0.39 | $0.37 (-5.38%) | $0.44 | $0.36 | 158,802 | $1.67 M |
| 01/30/2025 | $0.41 | $0.38 (-6.14%) | $0.42 | $0.38 | 418,837 | $1.73 M |
| 01/29/2025 | $0.47 | $0.42 (-10.98%) | $0.49 | $0.42 | 579,131 | $1.89 M |
| 01/28/2025 | $0.52 | $0.47 (-9.3%) | $0.52 | $0.43 | 1.74 M | $2.12 M |
| 01/27/2025 | $0.43 | $0.51 (17.95%) | $0.62 | $0.43 | 1.70 M | $2.30 M |
| 01/24/2025 | $0.43 | $0.45 (2.53%) | $0.46 | $0.41 | 172,106 | $2.02 M |
| 01/23/2025 | $0.42 | $0.42 (-0.02%) | $0.45 | $0.41 | 58,000 | $1.90 M |
| 01/22/2025 | $0.40 | $0.41 (2.1%) | $0.44 | $0.40 | 43,500 | $1.85 M |
| 01/21/2025 | $0.43 | $0.40 (-6.74%) | $0.44 | $0.40 | 100,430 | $1.82 M |
| 01/17/2025 | $0.44 | $0.44 (-0.23%) | $0.46 | $0.43 | 41,800 | $1.99 M |
| 01/16/2025 | $0.46 | $0.45 (-2.61%) | $0.46 | $0.44 | 30,357 | $2.03 M |
| 01/15/2025 | $0.45 | $0.46 (1.64%) | $0.47 | $0.43 | 174,800 | $2.08 M |
| 01/14/2025 | $0.47 | $0.47 (-0.57%) | $0.52 | $0.44 | 183,500 | $2.12 M |
| 01/13/2025 | $0.48 | $0.47 (-2.27%) | $0.49 | $0.46 | 126,400 | $2.12 M |
| 01/10/2025 | $0.52 | $0.48 (-7.69%) | $0.52 | $0.46 | 456,200 | $2.17 M |
| 01/08/2025 | $0.57 | $0.55 (-3.82%) | $0.58 | $0.52 | 124,806 | $2.48 M |
| 01/07/2025 | $0.58 | $0.57 (-1.37%) | $0.59 | $0.56 | 100,400 | $2.58 M |
| 01/06/2025 | $0.51 | $0.59 (15.69%) | $0.62 | $0.51 | 283,828 | $2.67 M |
| 01/03/2025 | $0.52 | $0.51 (-2.6%) | $0.52 | $0.50 | 81,225 | $2.29 M |
| 01/02/2025 | $0.53 | $0.52 (-1.8%) | $0.53 | $0.49 | 129,938 | $2.35 M |
| 12/31/2024 | $0.52 | $0.49 (-5.95%) | $0.53 | $0.49 | 108,823 | $2.22 M |
| 12/30/2024 | $0.52 | $0.54 (4.05%) | $0.55 | $0.48 | 396,600 | $2.43 M |
| 12/27/2024 | $0.54 | $0.56 (2.97%) | $0.56 | $0.47 | 692,014 | $2.51 M |
| 12/26/2024 | $0.49 | $0.53 (9.53%) | $0.54 | $0.49 | 67,432 | $2.41 M |
| 12/24/2024 | $0.50 | $0.49 (-1.84%) | $0.53 | $0.44 | 297,015 | $2.23 M |
| 12/23/2024 | $0.71 | $0.53 (-25.11%) | $0.80 | $0.52 | 1.80 M | $2.42 M |
| 12/20/2024 | $0.64 | $0.60 (-6.82%) | $0.70 | $0.56 | 1.26 M | $2.72 M |
| 12/19/2024 | $0.63 | $0.66 (4.96%) | $0.70 | $0.60 | 336,000 | $2.97 M |
| 12/18/2024 | $0.60 | $0.64 (6.82%) | $0.76 | $0.59 | 851,623 | $2.91 M |
| 12/17/2024 | $0.54 | $0.56 (4.09%) | $0.58 | $0.53 | 73,733 | $2.54 M |
| 12/16/2024 | $0.51 | $0.52 (0.41%) | $0.55 | $0.51 | 69,500 | $2.33 M |
| 12/13/2024 | $0.54 | $0.50 (-8.47%) | $0.54 | $0.50 | 27,400 | $2.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
