Stockscreener 앱 받기
0.273
0.52%
0.0014
시간 외 거래:
.27
-0.003
-1.10%
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $0.289 | $0.26 | $0.029 | 197,854.0 | +0.52% |
| 2025-02-06 | $0.29 | $0.2614 | $0.0286 | 778,464.0 | -27.50% |
| 2025-02-05 | $0.378 | $0.325 | $0.053 | 4,022,211.0 | +11.82% |
| 2025-02-04 | $0.3881 | $0.335 | $0.0531 | 356,075.0 | -11.89% |
| 2025-02-03 | $0.39 | $0.3701 | $0.0199 | 49,110.0 | +3.04% |
| 2025-01-31 | $0.439 | $0.3625 | $0.0765 | 158,801.0 | -3.40% |
| 2025-01-30 | $0.4209 | $0.382 | $0.0389 | 418,836.0 | -8.66% |
| 2025-01-29 | $0.489 | $0.4181 | $0.0709 | 555,460.0 | -10.47% |
| 2025-01-28 | $0.515 | $0.43 | $0.085 | 1,618,588.0 | -7.91% |
| 2025-01-27 | $0.6196 | $0.43 | $0.1896 | 1,668,225.0 | +13.98% |
| 2025-01-24 | $0.4555 | $0.41 | $0.0455 | 172,106.0 | +5.95% |
| 2025-01-23 | $0.449 | $0.41 | $0.039 | 53,958.0 | +2.82% |
| 2025-01-22 | $0.44 | $0.40 | $0.04 | 43,474.0 | +1.87% |
| 2025-01-21 | $0.4377 | $0.4004 | $0.0373 | 98,816.0 | -8.66% |
| 2025-01-17 | $0.459 | $0.426 | $0.033 | 39,586.0 | -2.01% |
| 2025-01-16 | $0.4625 | $0.44 | $0.0225 | 30,338.0 | -2.48% |
| 2025-01-15 | $0.4705 | $0.432 | $0.0385 | 170,495.0 | -2.05% |
| 2025-01-14 | $0.52 | $0.44 | $0.08 | 183,480.0 | -0.02% |
| 2025-01-13 | $0.49 | $0.4608 | $0.0292 | 113,563.0 | -2.27% |
| 2025-01-10 | $0.52 | $0.4633 | $0.0567 | 435,354.0 | -12.44% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.39 | $0.26 | $0.13 | 5,601,568.0 | -26.02% |
| 2025-01 | $0.6196 | $0.3625 | $0.2571 | 6,467,692.0 | -24.69% |
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.7999 | $0.44 | $0.3599 | 7,162,951.0 | -8.97% |
| 2024-11 | $1.09 | $0.5209 | $0.5691 | 6,946,130.0 | -9.94% |
| 2024-10 | $0.82 | $0.49 | $0.33 | 1,568,850.0 | +4.42% |
| 2024-09 | $1.11 | $0.54 | $0.5699 | 13,912,924.0 | +3.49% |
| 2024-08 | $0.848 | $0.50 | $0.348 | 155,016.0 | -14.62% |
| 2024-07 | $0.935 | $0.70 | $0.235 | 138,031.0 | -21.55% |
| 2024-06 | $1.38 | $0.86 | $0.52 | 209,546.0 | -31.44% |
| 2024-05 | $1.87 | $1.22 | $0.6507 | 455,835.0 | -4.13% |
| 2024-04 | $1.80 | $1.15 | $0.6465 | 215,950.0 | -21.33% |
| 2024-03 | $1.87 | $0.89 | $0.98 | 397,365.0 | +66.67% |
| 2024-02 | $1.20 | $0.82 | $0.38 | 125,027.0 | +10.53% |
| 2024-01 | $1.04 | $0.7336 | $0.3064 | 54,939.0 | -4.04% |
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.24 | $0.6797 | $0.5603 | 250,232.0 | +32.00% |
| 2023-11 | $0.878 | $0.71 | $0.168 | 103,133.0 | -3.47% |
| 2023-10 | $1.86 | $0.726 | $1.13 | 644,556.0 | -57.77% |
| 2023-09 | $1.98 | $1.62 | $0.36 | 152,542.0 | -3.16% |
| 2023-08 | $2.19 | $1.81 | $0.3847 | 78,861.0 | -11.68% |
| 2023-07 | $2.22 | $1.96 | $0.26 | 42,212.0 | +5.97% |
| 2023-06 | $2.09 | $1.72 | $0.37 | 61,449.0 | +2.01% |
| 2023-05 | $2.32 | $1.80 | $0.52 | 138,128.0 | +6.42% |
| 2023-04 | $1.99 | $1.54 | $0.4499 | 163,296.0 | +8.09% |
| 2023-03 | $2.29 | $1.25 | $1.04 | 343,964.8 | +0.51% |
| 2023-02 | $2.43 | $1.66 | $0.77 | 68,687.5 | -20.33% |
| 2023-01 | $2.52 | $1.57 | $0.9516 | 138,864.3 | +35.02% |
1.03%
자본화:
|
볼륨(24시간):