Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Protagenic Ther (PTIXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.033 0.033 0.033 0.0427 286
18th Sep 2025 (Thu) 0.0352 0.0352 0.0341 0.0341 88
17th Sep 2025 (Wed) 0.0352 0.0352 0.0307 0.0307 0
16th Sep 2025 (Tue) 0.0352 0.0352 0.027 0.0351 19,454
15th Sep 2025 (Mon) 0.0352 0.0352 0.0352 0.0498 100
12th Sep 2025 (Fri) 0.0456 0.0456 0.0456 0.04 5,450
11th Sep 2025 (Thu) 0.065 0.065 0.06 0.06 4,535
10th Sep 2025 (Wed) 0.067 0.067 0.0659 0.067 5,091
9th Sep 2025 (Tue) 0.068 0.068 0.068 0.068 1,133
8th Sep 2025 (Mon) 0.05 0.069 0.05 0.069 1,200
5th Sep 2025 (Fri) 0.035 0.0351 0.035 0.0351 0
4th Sep 2025 (Thu) 0.035 0.0351 0.035 0.0351 0
3rd Sep 2025 (Wed) 0.035 0.035 0.035 0.035 13,352
2nd Sep 2025 (Tue) 0.045 0.045 0.035 0.04 19,400
1st Sep 2025 (Mon) 0.05 0.05 0.05 0.0452 7,448
29th Aug 2025 (Fri) 0.05 0.05 0.05 0.0452 7,448
28th Aug 2025 (Thu) 0.051 0.051 0.051 0.0578 2,000
27th Aug 2025 (Wed) 0.055 0.07 0.055 0.0578 2,795
26th Aug 2025 (Tue) 0.06 0.07 0.055 0.055 15,792
25th Aug 2025 (Mon) 0.0794 0.09 0.0715 0.079 16,402
22nd Aug 2025 (Fri) 0.13 0.13 0.08 0.071 8,895
21st Aug 2025 (Thu) 0.12 0.2995 0.12 0.139 173,779
20th Aug 2025 (Wed) 0.0469 0.0498 0.0469 0.0498 0
19th Aug 2025 (Tue) 0.0469 0.0498 0.0469 0.0498 0
18th Aug 2025 (Mon) 0.0469 0.0469 0.0424 0.0424 0
15th Aug 2025 (Fri) 0.0469 0.0469 0.0469 0.047 5,660
14th Aug 2025 (Thu) 0.0315 0.0347 0.0315 0.0347 0
13th Aug 2025 (Wed) 0.0315 0.0315 0.028 0.0347 2,208
12th Aug 2025 (Tue) 0.0315 0.0315 0.0273 0.0273 0
11th Aug 2025 (Mon) 0.0315 0.0315 0.0311 0.0311 0
8th Aug 2025 (Fri) 0.0315 0.0315 0.0315 0.0315 219
7th Aug 2025 (Thu) 0.0337 0.0337 0.0317 0.0317 0
6th Aug 2025 (Wed) 0.0337 0.0337 0.0311 0.0343 5,683
5th Aug 2025 (Tue) 0.04 0.04 0.04 0.0336 0
4th Aug 2025 (Mon) 0.035 0.035 0.0331 0.0331 0
1st Aug 2025 (Fri) 0.035 0.035 0.035 0.0331 0
31st Jul 2025 (Thu) 0.0416 0.0422 0.0416 0.0422 0
30th Jul 2025 (Wed) 0.0416 0.054 0.0416 0.054 0
29th Jul 2025 (Tue) 0.0416 0.0416 0.0416 0.04 8,000
28th Jul 2025 (Mon) 0.0375 0.0375 0.0357 0.06 0
25th Jul 2025 (Fri) 0.0393 0.0393 0.0393 0.0391 5,753
24th Jul 2025 (Thu) 0.0415 0.0419 0.0415 0.0419 5,148
23rd Jul 2025 (Wed) 0.06 0.06 0.06 0.0598 9,045
22nd Jul 2025 (Tue) 0.057 0.057 0.0416 0.0416 0
FTSE 100 Latest
Value9,216.67
Change0.00