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
18th Jul 2025 (Fri) 0.0488 0.0488 0.0415 0.0415 0
17th Jul 2025 (Thu) 0.0488 0.0567 0.0488 0.0567 0
16th Jul 2025 (Wed) 0.0488 0.0567 0.0488 0.0567 0
15th Jul 2025 (Tue) 0.0488 0.06 0.0488 0.06 100
14th Jul 2025 (Mon) 0.05 0.05 0.0417 0.0488 0
11th Jul 2025 (Fri) 0.042 0.042 0.042 0.0537 100
10th Jul 2025 (Thu) 0.056 0.056 0.056 0.0549 0
9th Jul 2025 (Wed) 0.0379 0.0558 0.0379 0.0558 0
8th Jul 2025 (Tue) 0.0379 0.0379 0.0379 0.0558 637
7th Jul 2025 (Mon) 0.0298 0.0572 0.0298 0.0572 0
4th Jul 2025 (Fri) 0.0298 0.0442 0.0298 0.0442 0
3rd Jul 2025 (Thu) 0.0298 0.0442 0.0298 0.0442 0
2nd Jul 2025 (Wed) 0.0298 0.0477 0.0298 0.0423 1,200
1st Jul 2025 (Tue) 0.0572 0.0572 0.0477 0.0477 0
30th Jun 2025 (Mon) 0.0572 0.0572 0.0477 0.0477 0
27th Jun 2025 (Fri) 0.0572 0.0572 0.05 0.05 0
26th Jun 2025 (Thu) 0.0572 0.0572 0.0517 0.0517 0
25th Jun 2025 (Wed) 0.0572 0.0572 0.0535 0.0535 200
24th Jun 2025 (Tue) 0.05 0.05 0.0431 0.0431 0
23rd Jun 2025 (Mon) 0.05 0.05 0.0473 0.0473 0
20th Jun 2025 (Fri) 0.05 0.05 0.0434 0.0434 0
19th Jun 2025 (Thu) 0.05 0.05 0.0474 0.0474 0
18th Jun 2025 (Wed) 0.05 0.05 0.0474 0.0474 0
17th Jun 2025 (Tue) 0.05 0.05 0.05 0.0499 8,300
16th Jun 2025 (Mon) 0.0578 0.0597 0.0578 0.0597 0
13th Jun 2025 (Fri) 0.0578 0.0597 0.0578 0.0597 0
12th Jun 2025 (Thu) 0.0578 0.0578 0.045 0.045 0
11th Jun 2025 (Wed) 0.0578 0.0578 0.05 0.05 2,300
10th Jun 2025 (Tue) 0.0585 0.0585 0.0585 0.0521 1,000
9th Jun 2025 (Mon) 0.0468 0.0468 0.0458 0.05 10,360
6th Jun 2025 (Fri) 0.0601 0.0601 0.0506 0.0506 0
5th Jun 2025 (Thu) 0.0601 0.0601 0.0601 0.0501 0
4th Jun 2025 (Wed) 0.0503 0.0503 0.0503 0.06 495
3rd Jun 2025 (Tue) 0.0595 0.0595 0.0506 0.06 400
2nd Jun 2025 (Mon) 0.085 0.085 0.0701 0.0701 0
30th May 2025 (Fri) 0.085 0.088 0.0704 0.0717 14,032
29th May 2025 (Thu) 0.1031 0.1031 0.06 0.0888 36,235
28th May 2025 (Wed) 0.124 0.124 0.124 0.124 0
27th May 2025 (Tue) 0.15 0.15 0.124 0.124 4,503
26th May 2025 (Mon) 0.151 0.151 0.151 0.151 0
24th May 2025 (Sat) 0.17 0.17 0.14 0.151 11,619
23rd May 2025 (Fri) 0.17 0.17 0.14 0.162 11,619
22nd May 2025 (Thu) 0.0612 0.1201 0.0612 0.1201 24,681
21st May 2025 (Wed) 0.20 0.33 0.20 0.27 82,068
20th May 2025 (Tue) 0.0493 0.0597 0.0407 0.05 22,896
FTSE 100 Latest
Value8,992.12
Change19.48