Stockscreener 앱 받기
0.65
6.91%
0.042
시간 외 거래:
.62
-0.03
-4.62%
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.65 | $0.586 | $0.064 | 34,050.0 | +6.91% |
| 2024-11-21 | $0.63 | $0.586 | $0.044 | 31,371.0 | +2.17% |
| 2024-11-20 | $0.64 | $0.5668 | $0.0732 | 40,326.0 | +2.44% |
| 2024-11-19 | $0.611 | $0.56 | $0.051 | 17,685.0 | +0.17% |
| 2024-11-18 | $0.6555 | $0.538 | $0.1175 | 166,175.0 | -6.17% |
| 2024-11-15 | $0.71 | $0.6161 | $0.0939 | 18,527.0 | -10.52% |
| 2024-11-14 | $0.7337 | $0.6007 | $0.133 | 38,844.0 | +6.26% |
| 2024-11-13 | $0.8501 | $0.5209 | $0.3292 | 366,793.0 | -18.75% |
| 2024-11-12 | $1.09 | $0.6303 | $0.4597 | 3,154,201.0 | +3.90% |
| 2024-11-11 | $0.78 | $0.604 | $0.176 | 127,438.0 | +28.31% |
| 2024-11-08 | $0.6289 | $0.5915 | $0.0374 | 13,076.0 | -4.59% |
| 2024-11-07 | $0.629 | $0.591 | $0.038 | 2,924.0 | +4.83% |
| 2024-11-06 | $0.7782 | $0.591 | $0.1872 | 30,014.0 | -4.76% |
| 2024-11-05 | $0.6999 | $0.60 | $0.0999 | 19,816.0 | +3.79% |
| 2024-11-04 | $0.6385 | $0.607 | $0.0315 | 26,715.0 | -0.20% |
| 2024-11-01 | $0.654 | $0.605 | $0.049 | 22,619.0 | -7.16% |
| 2024-10-31 | $0.6552 | $0.583 | $0.0722 | 48,646.0 | -0.02% |
| 2024-10-30 | $0.66 | $0.5672 | $0.0928 | 63,639.0 | +2.86% |
| 2024-10-29 | $0.80 | $0.551 | $0.249 | 488,031.0 | +13.73% |
| 2024-10-28 | $0.669 | $0.54 | $0.129 | 66,908.0 | -8.63% |
| 2024-10-25 | $0.6717 | $0.61 | $0.0617 | 15,349.0 | -4.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.09 | $0.5209 | $0.5691 | 4,144,624.0 | -0.78% |
| 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% |
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.44 | $1.32 | $1.12 | 161,838.8 | -24.67% |
| 2022-11 | $2.60 | $2.08 | $0.52 | 184,041.3 | -6.84% |
| 2022-10 | $2.74 | $2.20 | $0.54 | 140,934.0 | -0.18% |
| 2022-09 | $3.10 | $2.28 | $0.8144 | 76,694.0 | -23.37% |
| 2022-08 | $3.19 | $2.28 | $0.9092 | 263,549.0 | +26.29% |
| 2022-07 | $2.86 | $2.24 | $0.614 | 88,448.5 | -18.51% |
| 2022-06 | $3.44 | $2.80 | $0.6396 | 91,830.0 | -4.80% |
| 2022-05 | $3.28 | $2.32 | $0.9596 | 224,910.5 | -7.03% |
| 2022-04 | $3.74 | $2.88 | $0.8592 | 290,997.3 | +0.37% |
| 2022-03 | $4.20 | $3.06 | $1.14 | 522,372.0 | -12.38% |
| 2022-02 | $4.92 | $3.36 | $1.56 | 425,102.8 | -17.69% |
| 2022-01 | $5.92 | $3.64 | $2.28 | 794,544.5 | -18.41% |
1.89%
2.08%
자본화:
|
볼륨(24시간):