ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Protagenic Therapeutics, Inc. - Common Stock (NQ:PTIX)

1.325 +0.175 (+15.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.140 1.350 1.125 1.325 67,968 +0.18(+15.22%)
Dec 24, 2025 1.210 1.220 1.120 1.150 45,266 -0.09(-6.88%)
Dec 23, 2025 1.250 1.255 1.235 1.235 11,235 -0.00(-0.40%)
Dec 22, 2025 1.180 1.260 1.170 1.240 60,865 +0.05(+4.20%)
Dec 19, 2025 1.300 1.310 1.190 1.190 49,619 -0.10(-7.75%)
Dec 18, 2025 1.410 1.410 1.250 1.290 66,402 -0.08(-5.84%)
Dec 17, 2025 1.481 1.519 1.340 1.370 56,328 -0.15(-9.87%)
Dec 16, 2025 1.550 1.563 1.480 1.520 43,151 -0.05(-3.18%)
Dec 15, 2025 1.620 1.630 1.530 1.570 42,046 -0.08(-4.85%)
Dec 12, 2025 1.560 1.676 1.550 1.650 113,950 +0.07(+4.43%)
Dec 11, 2025 1.600 1.600 1.541 1.580 43,084 -0.10(-5.95%)
Dec 10, 2025 1.580 1.700 1.540 1.680 96,037 +0.06(+3.70%)
Dec 09, 2025 1.610 1.650 1.460 1.620 561,960 -0.03(-1.82%)
Dec 08, 2025 1.750 1.770 1.520 1.650 180,465 -0.02(-1.20%)
Dec 05, 2025 1.714 1.803 1.600 1.670 83,542 -0.01(-0.60%)
Dec 04, 2025 1.840 1.840 1.640 1.680 126,221 -0.12(-6.93%)
Dec 03, 2025 1.820 1.890 1.728 1.805 50,297 -0.08(-4.50%)
Dec 02, 2025 1.900 1.970 1.860 1.890 85,438 -0.06(-3.08%)
Dec 01, 2025 2.000 2.039 1.838 1.950 151,540 -0.18(-8.45%)
Nov 28, 2025 1.910 2.130 1.910 2.130 128,740 -0.10(-4.48%)
Nov 26, 2025 2.270 2.380 2.230 2.230 85,925 +0.00(+0.00%)
Nov 25, 2025 2.350 2.350 2.180 2.230 89,314 -0.04(-1.76%)
Nov 24, 2025 2.120 2.346 2.095 2.270 113,627 +0.20(+9.66%)
Nov 21, 2025 1.990 2.150 1.969 2.070 56,065 +0.05(+2.48%)
Nov 20, 2025 2.110 2.200 1.960 2.020 48,612 +0.00(+0.00%)
Nov 19, 2025 2.190 2.248 1.950 2.020 69,164 -0.18(-8.18%)
Nov 18, 2025 2.030 2.240 1.993 2.200 26,547 +0.13(+6.28%)
Nov 17, 2025 2.080 2.100 2.020 2.070 36,674 +0.04(+1.97%)
Nov 14, 2025 2.090 2.100 2.010 2.030 23,811 -0.07(-3.33%)
Nov 13, 2025 1.960 2.114 1.960 2.100 220,125 +0.18(+9.38%)
Nov 12, 2025 2.000 2.058 1.900 1.920 25,151 -0.09(-4.48%)
Nov 11, 2025 1.870 2.050 1.840 2.010 46,956 +0.12(+6.35%)
Nov 10, 2025 1.930 2.020 1.830 1.890 84,551 -0.17(-8.25%)
Nov 07, 2025 2.021 2.100 2.021 2.060 44,011 +0.01(+0.49%)
Nov 06, 2025 2.110 2.220 1.875 2.050 90,297 -0.09(-4.21%)
Nov 05, 2025 2.150 2.190 2.090 2.140 29,274 -0.01(-0.47%)
Nov 04, 2025 2.220 2.290 2.140 2.150 32,911 -0.10(-4.44%)
Nov 03, 2025 2.090 2.460 2.090 2.250 251,381 -0.32(-12.45%)
Oct 31, 2025 2.460 2.665 2.390 2.570 111,468 +0.10(+4.05%)
Oct 30, 2025 2.510 2.545 2.455 2.470 39,020 -0.11(-4.26%)
Oct 29, 2025 2.680 2.710 2.570 2.580 80,680 -0.18(-6.52%)
Oct 28, 2025 2.980 2.980 2.700 2.760 127,655 -0.22(-7.38%)
Oct 27, 2025 3.050 3.090 2.900 2.980 29,069 -0.08(-2.61%)
Oct 24, 2025 2.970 3.210 2.970 3.060 32,793 +0.07(+2.34%)
Oct 23, 2025 2.910 3.050 2.850 2.990 55,642 +0.01(+0.34%)
Oct 22, 2025 3.090 3.110 2.910 2.980 62,682 -0.14(-4.49%)
Oct 21, 2025 3.170 3.265 3.100 3.120 29,676 -0.09(-2.80%)
Oct 20, 2025 3.120 3.270 3.100 3.210 45,351 -0.01(-0.31%)
Oct 17, 2025 2.970 3.220 2.970 3.220 77,306 +0.17(+5.57%)
Oct 16, 2025 3.150 3.320 3.040 3.050 49,992 -0.15(-4.69%)
Oct 15, 2025 3.030 3.320 3.030 3.200 58,609 +0.17(+5.61%)
Oct 14, 2025 3.150 3.200 2.920 3.030 135,003 -0.21(-6.48%)
Oct 13, 2025 3.300 3.450 3.240 3.240 58,483 -0.11(-3.28%)
Oct 10, 2025 3.450 3.590 3.310 3.350 163,318 -0.11(-3.18%)
Oct 09, 2025 3.420 3.770 3.420 3.460 114,654 +0.04(+1.17%)
Oct 08, 2025 3.340 3.480 3.330 3.420 51,609 +0.06(+1.79%)
Oct 07, 2025 3.310 3.390 3.300 3.360 22,588 -0.04(-1.18%)
Oct 06, 2025 3.300 3.529 3.290 3.400 62,984 +0.11(+3.34%)
Oct 03, 2025 3.260 3.500 3.220 3.290 141,935 -0.01(-0.30%)
Oct 02, 2025 3.320 3.400 3.250 3.300 74,428 -0.08(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.