Stockscreener 앱 받기
3.15
1.61%
0.05
시간 외 거래:
3.08
-0.07
-2.22%
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.21 | $3.10 | $0.115 | 124,235.0 | +1.61% |
| 2025-09-04 | $3.30 | $3.10 | $0.20 | 67,373.0 | -4.91% |
| 2025-09-03 | $3.60 | $3.15 | $0.45 | 153,138.0 | -9.19% |
| 2025-09-02 | $3.67 | $3.51 | $0.16 | 100,718.0 | -0.28% |
| 2025-08-29 | $3.67 | $3.53 | $0.14 | 154,119.0 | +1.41% |
| 2025-08-28 | $3.89 | $3.52 | $0.3714 | 250,449.0 | -8.97% |
| 2025-08-27 | $4.08 | $3.84 | $0.235 | 218,525.0 | -1.76% |
| 2025-08-26 | $4.78 | $3.79 | $0.99 | 665,158.0 | -11.97% |
| 2025-08-25 | $5.15 | $4.06 | $1.09 | 2,923,590.0 | +6.37% |
| 2025-08-22 | $4.41 | $3.62 | $0.7899 | 2,252,676.0 | -0.47% |
| 2025-08-21 | $6.20 | $3.55 | $2.65 | 158,315,968.0 | +86.84% |
| 2025-08-20 | $2.58 | $2.25 | $0.33 | 62,367.0 | -10.94% |
| 2025-08-19 | $2.78 | $2.50 | $0.28 | 57,479.0 | -7.91% |
| 2025-08-18 | $3.08 | $2.64 | $0.4409 | 44,350.0 | -5.12% |
| 2025-08-15 | $3.15 | $2.86 | $0.29 | 67,026.0 | -4.56% |
| 2025-08-14 | $3.24 | $2.66 | $0.58 | 488,440.0 | +10.43% |
| 2025-08-13 | $2.81 | $2.66 | $0.1462 | 67,625.0 | +1.09% |
| 2025-08-12 | $2.78 | $2.60 | $0.182 | 38,368.0 | -1.79% |
| 2025-08-11 | $2.86 | $2.75 | $0.11 | 19,430.0 | -1.06% |
| 2025-08-08 | $2.94 | $2.72 | $0.2192 | 39,036.0 | +0.35% |
Protagenic Therapeutics Inc 주식 (PTIX) 연도별 가격 이력
이 심층 분석에서는 Protagenic Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Protagenic Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.67 | $3.10 | $0.575 | 569,699.0 | -12.50% |
| 2025-08 | $6.20 | $2.25 | $3.95 | 166,123,349.0 | +22.45% |
| 2025-07 | $4.04 | $2.90 | $1.14 | 3,192,022.0 | -19.45% |
| 2025-06 | $4.19 | $3.30 | $0.89 | 3,643,345.0 | -5.19% |
| 2025-05 | $14.28 | $2.35 | $11.93 | 111,013,140.3 | +22.77% |
| 2025-04 | $8.65 | $2.51 | $6.15 | 14,522,063.4 | +14.81% |
| 2025-03 | $5.88 | $2.73 | $3.15 | 1,225,196.4 | -36.03% |
| 2025-02 | $5.46 | $3.36 | $2.10 | 619,657.1 | -17.34% |
| 2025-01 | $8.67 | $5.08 | $3.60 | 461,978.0 | -24.69% |
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.20 | $6.16 | $5.04 | 511,639.4 | -8.97% |
| 2024-11 | $15.26 | $7.29 | $7.97 | 496,152.1 | -9.94% |
| 2024-10 | $11.48 | $6.86 | $4.62 | 112,060.7 | +4.42% |
| 2024-09 | $15.54 | $7.56 | $7.98 | 993,780.3 | +3.49% |
| 2024-08 | $11.87 | $7.00 | $4.87 | 11,072.6 | -14.62% |
| 2024-07 | $13.09 | $9.80 | $3.29 | 9,859.4 | -21.55% |
| 2024-06 | $19.32 | $12.04 | $7.28 | 14,967.6 | -31.44% |
| 2024-05 | $26.18 | $17.07 | $9.11 | 32,559.6 | -4.13% |
| 2024-04 | $25.20 | $16.15 | $9.05 | 15,425.0 | -21.33% |
| 2024-03 | $26.18 | $12.46 | $13.72 | 28,383.2 | +66.67% |
| 2024-02 | $16.80 | $11.48 | $5.32 | 8,930.5 | +10.53% |
| 2024-01 | $14.56 | $10.27 | $4.29 | 3,924.2 | -4.04% |
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.36 | $9.52 | $7.84 | 17,873.7 | +32.00% |
| 2023-11 | $12.29 | $9.94 | $2.35 | 7,366.6 | -3.47% |
| 2023-10 | $26.04 | $10.16 | $15.88 | 46,039.7 | -57.77% |
| 2023-09 | $27.72 | $22.68 | $5.04 | 10,895.9 | -3.16% |
| 2023-08 | $30.66 | $25.27 | $5.39 | 5,632.9 | -11.68% |
| 2023-07 | $31.08 | $27.44 | $3.64 | 3,015.1 | +5.97% |
| 2023-06 | $29.26 | $24.08 | $5.18 | 4,389.2 | +2.01% |
| 2023-05 | $32.48 | $25.20 | $7.28 | 9,866.3 | +6.42% |
| 2023-04 | $27.86 | $21.56 | $6.30 | 11,664.0 | +8.09% |
| 2023-03 | $32.06 | $17.48 | $14.58 | 24,568.9 | +0.51% |
| 2023-02 | $34.02 | $23.24 | $10.78 | 4,906.3 | -20.33% |
| 2023-01 | $35.28 | $21.96 | $13.32 | 9,918.9 | +35.02% |
1.40%
자본화:
|
볼륨(24시간):