Stockscreener 앱 받기
2.75
1.79%
-0.05
시간 외 거래:
2.77
0.02
+0.73%
Protagenic Therapeutics Inc 주식 (PTIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-07 | $2.88 | $2.76 | $0.12 | 29,349.0 | -2.08% |
| 2025-08-06 | $3.00 | $2.70 | $0.2974 | 109,830.0 | -5.11% |
| 2025-08-05 | $3.09 | $2.62 | $0.47 | 191,928.0 | +12.83% |
| 2025-08-04 | $2.74 | $2.67 | $0.071 | 41,365.0 | -1.10% |
| 2025-08-01 | $2.90 | $2.67 | $0.23 | 86,271.0 | -7.48% |
| 2025-07-31 | $3.25 | $2.90 | $0.35 | 87,359.0 | -7.84% |
| 2025-07-30 | $3.22 | $3.00 | $0.22 | 215,228.0 | +3.91% |
| 2025-07-29 | $3.23 | $2.98 | $0.25 | 66,531.0 | -6.40% |
| 2025-07-28 | $3.34 | $3.23 | $0.11 | 33,708.0 | +0.61% |
| 2025-07-25 | $3.30 | $3.25 | $0.05 | 24,942.0 | +0.62% |
| 2025-07-24 | $3.34 | $3.18 | $0.16 | 114,996.0 | -3.86% |
| 2025-07-23 | $3.39 | $3.28 | $0.108 | 7,617.0 | +0.90% |
| 2025-07-22 | $3.35 | $3.13 | $0.215 | 112,573.0 | +5.03% |
| 2025-07-21 | $3.50 | $3.13 | $0.37 | 149,643.0 | -7.02% |
| 2025-07-18 | $3.51 | $3.33 | $0.18 | 121,859.0 | -3.12% |
| 2025-07-17 | $3.57 | $3.42 | $0.1549 | 90,566.0 | +2.32% |
| 2025-07-16 | $3.52 | $3.40 | $0.12 | 105,665.0 | -0.86% |
| 2025-07-15 | $3.75 | $3.33 | $0.4203 | 169,247.0 | -2.52% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.09 | $2.60 | $0.49 | 593,945.0 | -6.46% |
| 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% |
0.91%
3.06%
자본화:
|
볼륨(24시간):