Stockscreener 앱 받기
2.15
4.44%
-0.10
시간 외 거래:
2.14
-0.010
-0.47%
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.29 | $2.14 | $0.15 | 32,910.0 | -4.44% |
| 2025-11-03 | $2.46 | $2.09 | $0.37 | 250,460.0 | -12.45% |
| 2025-10-31 | $2.66 | $2.39 | $0.2746 | 110,129.0 | +4.05% |
| 2025-10-30 | $2.54 | $2.46 | $0.09 | 38,680.0 | -4.26% |
| 2025-10-29 | $2.71 | $2.57 | $0.14 | 69,126.0 | -6.52% |
| 2025-10-28 | $2.98 | $2.70 | $0.28 | 121,643.0 | -7.38% |
| 2025-10-27 | $3.09 | $2.90 | $0.1901 | 29,029.0 | -2.61% |
| 2025-10-24 | $3.21 | $2.97 | $0.24 | 32,453.0 | +2.34% |
| 2025-10-23 | $3.05 | $2.85 | $0.20 | 53,295.0 | +0.34% |
| 2025-10-22 | $3.11 | $2.91 | $0.20 | 62,652.0 | -4.49% |
| 2025-10-21 | $3.27 | $3.10 | $0.165 | 29,675.0 | -2.80% |
| 2025-10-20 | $3.27 | $3.10 | $0.17 | 45,100.0 | -0.31% |
| 2025-10-17 | $3.22 | $2.97 | $0.25 | 76,701.0 | +5.57% |
| 2025-10-16 | $3.32 | $3.04 | $0.28 | 49,297.0 | -4.69% |
| 2025-10-15 | $3.32 | $3.03 | $0.29 | 58,499.0 | +5.61% |
| 2025-10-14 | $3.20 | $2.92 | $0.28 | 133,560.0 | -6.48% |
| 2025-10-13 | $3.45 | $3.24 | $0.2103 | 58,427.0 | -3.28% |
| 2025-10-10 | $3.59 | $3.31 | $0.28 | 157,767.0 | -3.18% |
| 2025-10-09 | $3.77 | $3.42 | $0.35 | 114,557.0 | +1.17% |
| 2025-10-08 | $3.48 | $3.33 | $0.15 | 49,759.0 | +1.79% |
| 2025-10-07 | $3.39 | $3.30 | $0.09 | 22,455.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.46 | $2.09 | $0.37 | 316,280.0 | -16.34% |
| 2025-10 | $3.77 | $2.39 | $1.38 | 1,669,473.0 | -25.07% |
| 2025-09 | $4.55 | $2.75 | $1.80 | 2,377,908.0 | -4.72% |
| 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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):