Stockscreener 앱 받기
3.43
17.15%
-0.71
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $4.07 | $3.28 | $0.79 | 341,267.0 | -17.15% |
| 2025-09-29 | $4.42 | $4.00 | $0.415 | 108,856.0 | -3.50% |
| 2025-09-26 | $4.36 | $4.21 | $0.1492 | 40,935.0 | +1.18% |
| 2025-09-25 | $4.43 | $4.03 | $0.40 | 130,991.0 | +3.16% |
| 2025-09-24 | $4.39 | $4.09 | $0.30 | 117,536.0 | -5.52% |
| 2025-09-23 | $4.55 | $4.28 | $0.27 | 139,092.0 | -0.46% |
| 2025-09-22 | $4.49 | $4.10 | $0.39 | 142,036.0 | +7.90% |
| 2025-09-19 | $4.09 | $3.73 | $0.359 | 130,430.0 | +5.74% |
| 2025-09-18 | $3.94 | $3.58 | $0.36 | 80,239.0 | +4.08% |
| 2025-09-17 | $3.73 | $3.36 | $0.3698 | 71,995.0 | +8.24% |
| 2025-09-16 | $3.47 | $3.33 | $0.139 | 45,461.0 | +1.80% |
| 2025-09-15 | $3.38 | $3.22 | $0.1631 | 54,847.0 | +3.73% |
| 2025-09-12 | $3.34 | $3.09 | $0.2499 | 35,303.0 | -3.01% |
| 2025-09-11 | $3.39 | $2.79 | $0.6024 | 204,641.0 | +16.08% |
| 2025-09-10 | $2.90 | $2.83 | $0.07 | 35,480.0 | +0.00% |
| 2025-09-09 | $2.89 | $2.75 | $0.14 | 106,774.0 | +0.35% |
| 2025-09-08 | $3.10 | $2.85 | $0.25 | 146,561.0 | -9.52% |
| 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% |
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 | $4.55 | $2.75 | $1.80 | 2,719,175.0 | -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% |
2.36%
1.10%
자본화:
|
볼륨(24시간):