Dark

PTIXW
Protagenic Therapeutics, Inc. Warrant
stock NASDAQ

At Close

Oct 17, 2025

0.00USD-100.000%(-0.04)1,940

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-17	0.035600	0.042700	0.035600	0.042700	+2.153%	4,270	0.000%
2025-10-16	0.042600	0.042600	0.035900	0.041800	+0.481%	6,400	+2.153%
2025-10-15	0.041600	0.041600	0.041600	0.041600	-4.587%	200	+2.644%
2025-10-14	0.041401	0.043600	0.035601	0.043600	+1.632%	4,200	-2.064%
2025-10-13	0.035600	0.043100	0.035600	0.042900	-14.200%	5,716	-0.466%
2025-10-10	0.035600	0.050000	0.035600	0.050000	0.000%	2,345	-14.600%
2025-10-09	0.050000	0.050000	0.049900	0.050000	+6.383%	4,000	-14.600%
2025-10-08	0.034800	0.050000	0.034800	0.047000	+53.590%	10,310	-9.149%
2025-10-07	0.030000	0.030601	0.029000	0.030601	+2.003%	671	+39.538%
2025-10-06	0.030000	0.030000	0.030000	0.030000	+7.527%	500	+42.333%
2025-10-03	0.027900	0.027900	0.027900	0.027900	+8.984%	274	+53.047%
2025-09-30	0.025700	0.025700	0.025600	0.025600	+1.992%	5,633	+66.797%
2025-09-29	0.050000	0.050000	0.025100	0.025100	-30.084%	29,506	+70.120%
2025-09-25	0.035900	0.039500	0.035900	0.035900	-8.184%	795	+18.942%
2025-09-24	0.038750	0.039100	0.038750	0.039100	-6.905%	2,118	+9.207%
2025-09-23	0.050000	0.050000	0.034200	0.042000	-14.757%	8,038	+1.667%
2025-09-22	0.040000	0.050000	0.037884	0.049271	+15.389%	9,325	-13.336%
2025-09-19	0.033000	0.044300	0.033000	0.042700	+25.220%	6,779	0.000%
2025-09-18	0.034100	0.034100	0.034100	0.034100	+10.948%	3,205	+25.220%
2025-09-17	0.030735	0.030735	0.030735	0.030735	-12.436%	485	+38.930%
2025-09-16	0.035200	0.035200	0.027000	0.035100	-29.518%	27,339	+21.652%
2025-09-15	0.035200	0.049900	0.035200	0.049800	+24.500%	1,845	-14.257%
2025-09-12	0.057120	0.059900	0.040000	0.040000	-33.333%	33,270	+6.750%
2025-09-11	0.035000	0.065000	0.035000	0.060000	-10.448%	25,759	-28.833%
2025-09-10	0.035100	0.067000	0.035100	0.067000	-1.471%	8,544	-36.269%
2025-09-09	0.059900	0.068000	0.059900	0.068000	-1.449%	2,253	-37.206%
2025-09-08	0.074000	0.074000	0.050000	0.069000	+96.581%	4,724	-38.116%
2025-09-05	0.059000	0.059000	0.035100	0.035100	0.000%	525	+21.652%
2025-09-04	0.035100	0.035100	0.035100	0.035100	+0.286%	750	+21.652%
2025-09-03	0.035000	0.049000	0.035000	0.035000	-12.500%	34,356	+22.000%
2025-09-02	0.045000	0.045200	0.035000	0.040000	-11.504%	53,882	+6.750%
2025-08-29	0.050200	0.050200	0.045200	0.045200	-21.799%	43,489	-5.531%
2025-08-28	0.051000	0.057800	0.051000	0.057800	0.000%	24,232	-26.125%
2025-08-27	0.055000	0.074599	0.051500	0.057800	+5.091%	15,155	-26.125%
2025-08-26	0.061000	0.070900	0.042000	0.055000	-30.380%	66,079	-22.364%
2025-08-25	0.062000	0.099899	0.062000	0.079000	+11.268%	82,583	-45.949%
2025-08-22	0.130000	0.130000	0.071000	0.071000	-48.921%	31,930	-39.859%
2025-08-21	0.071000	0.300000	0.071000	0.139000	+179.116%	1,266,934	-69.281%
2025-08-19	0.049800	0.049800	0.049800	0.049800	+17.453%	200	-14.257%
2025-08-18	0.049800	0.049800	0.042400	0.042400	-9.787%	1,006	+0.708%
2025-08-15	0.049800	0.049800	0.046900	0.047000	+35.443%	18,912	-9.149%
2025-08-13	0.030000	0.034701	0.028000	0.034701	+10.162%	9,906	+23.051%
2025-08-08	0.031500	0.031500	0.031500	0.031500	-0.631%	219	+35.556%
2025-08-07	0.031500	0.031700	0.031500	0.031700	-7.612%	400	+34.700%
2025-08-06	0.046799	0.046799	0.031100	0.034312	+2.119%	15,503	+24.446%
2025-08-05	0.040000	0.040000	0.033100	0.033600	+1.511%	10,430	+27.083%
2025-08-01	0.035000	0.035100	0.033000	0.033100	-21.564%	20,396	+29.003%
2025-07-31	0.051900	0.051900	0.036700	0.042200	-21.852%	1,071	+1.185%
2025-07-30	0.054000	0.054000	0.054000	0.054000	+35.000%	223	-20.926%
2025-07-29	0.035000	0.057000	0.035000	0.040000	-33.333%	15,287	+6.750%
2025-07-28	0.050000	0.060000	0.035700	0.060000	+53.065%	23,600	-28.833%
2025-07-25	0.040500	0.040900	0.038100	0.039199	-6.446%	8,046	+8.931%
2025-07-24	0.059800	0.059800	0.041500	0.041900	-29.933%	6,363	+1.909%
2025-07-23	0.059899	0.060000	0.059800	0.059800	+43.750%	10,252	-28.595%
2025-07-22	0.041600	0.041600	0.041600	0.041600	-0.478%	66,757	+2.644%
2025-07-21	0.031000	0.097700	0.031000	0.041800	+0.723%	21,196	+2.153%
2025-07-18	0.041500	0.041500	0.041500	0.041500	-26.808%	2,550	+2.892%
2025-07-16	0.051700	0.056700	0.051700	0.056700	-5.500%	300	-24.691%
2025-07-15	0.031000	0.063400	0.031000	0.060000	+22.951%	7,950	-28.833%
2025-07-14	0.045400	0.052500	0.035000	0.048800	-9.125%	8,034	-12.500%
2025-07-11	0.041300	0.053800	0.041300	0.053700	-2.186%	6,962	-20.484%
2025-07-10	0.055800	0.056000	0.050468	0.054900	-1.613%	3,750	-22.222%
2025-07-08	0.038800	0.055800	0.037900	0.055800	-2.448%	3,199	-23.477%
2025-07-07	0.050000	0.057200	0.038800	0.057200	+29.412%	3,033	-25.350%
2025-07-03	0.044200	0.044200	0.044200	0.044200	+4.492%	219	-3.394%
2025-07-02	0.040000	0.047700	0.029800	0.042300	-11.321%	43,900	+0.946%
2025-06-30	0.057000	0.057000	0.047700	0.047700	-4.600%	2,141	-10.482%
2025-06-27	0.057000	0.057000	0.050000	0.050000	-3.303%	14,808	-14.600%
2025-06-26	0.050100	0.051708	0.050100	0.051708	-3.350%	1,047	-17.421%
2025-06-25	0.053150	0.057300	0.050000	0.053500	+24.130%	4,378	-20.187%
2025-06-24	0.047300	0.047300	0.043100	0.043100	-8.879%	1,503	-0.928%
2025-06-23	0.046899	0.047300	0.046899	0.047300	+8.986%	2,388	-9.725%
2025-06-20	0.043400	0.043400	0.043400	0.043400	-8.439%	294	-1.613%
2025-06-18	0.040000	0.047400	0.040000	0.047400	-5.010%	534	-9.916%
2025-06-17	0.050000	0.050000	0.035000	0.049900	-16.554%	23,700	-14.429%
2025-06-13	0.059799	0.059799	0.059799	0.059799	+32.887%	100	-28.594%
2025-06-12	0.045000	0.045000	0.045000	0.045000	-10.000%	490	-5.111%
2025-06-11	0.057800	0.057800	0.050000	0.050000	-4.125%	12,300	-14.600%
2025-06-10	0.058500	0.058500	0.052151	0.052151	+4.302%	2,235	-18.122%
2025-06-09	0.050400	0.050400	0.045800	0.050000	-1.186%	41,366	-14.600%
2025-06-06	0.050000	0.059900	0.050000	0.050600	+0.998%	2,315	-15.613%
2025-06-05	0.060000	0.060100	0.050000	0.050100	-16.500%	8,789	-14.770%
2025-06-04	0.060100	0.060100	0.050000	0.060000	0.000%	34,641	-28.833%
2025-06-03	0.068000	0.068000	0.050100	0.060000	-14.408%	15,618	-28.833%
2025-06-02	0.073880	0.073880	0.070000	0.070100	-2.232%	1,653	-39.087%
2025-05-30	0.080000	0.096500	0.070100	0.071700	-19.257%	41,941	-40.446%
2025-05-29	0.120000	0.129000	0.060000	0.088800	-35.652%	110,211	-51.914%
2025-05-28	0.124000	0.150750	0.102700	0.138000	+11.290%	35,875	-69.058%
2025-05-27	0.122000	0.210000	0.120000	0.124000	-17.334%	59,322	-65.565%
2025-05-23	0.210000	0.240000	0.112200	0.150001	+100.001%	221,946	-71.534%
2025-05-22	0.070000	0.130000	0.051000	0.075000	-55.882%	482,927	-43.067%
2025-05-21	0.095200	0.490000	0.094500	0.170000	+183.333%	620,790	-74.882%
2025-05-20	0.050000	0.100000	0.037500	0.060000	+23.711%	554,142	-28.833%
2025-05-19	0.014800	0.059700	0.012300	0.048500	+815.094%	1,681,185	-11.959%
2025-05-16	0.005601	0.006800	0.005100	0.005300	-3.636%	11,771	+705.660%
2025-05-15	0.004100	0.006800	0.004100	0.005500	-19.118%	12,629	+676.364%
2025-05-13	0.006800	0.006800	0.006800	0.006800	-1.449%	746	+527.941%
2025-05-12	0.007000	0.007000	0.006900	0.006900	-5.479%	1,088	+518.841%
2025-05-09	0.004100	0.007400	0.004100	0.007300	-1.351%	4,650	+484.932%
2025-05-08	0.004200	0.007400	0.004200	0.007400	+64.444%	3,856	+477.027%
2025-05-07	0.004500	0.004500	0.004500	0.004500	-2.174%	1,700	+848.889%
2025-05-06	0.003900	0.004900	0.003900	0.004600	+21.053%	26,477	+828.261%
2025-05-05	0.003500	0.004400	0.003500	0.003800	+46.154%	33,748	+1,023.684%
2025-05-02	0.002600	0.002600	0.002600	0.002600	0.000%	1,005	+1,542.308%
2025-04-30	0.004200	0.004200	0.002600	0.002600	+4.000%	12,114	+1,542.308%
2025-04-29	0.002500	0.002500	0.002500	0.002500	0.000%	160	+1,608.000%
2025-04-28	0.002500	0.002500	0.002500	0.002500	-3.846%	100	+1,608.000%
2025-04-24	0.002700	0.003500	0.002400	0.002600	-35.000%	1,700	+1,542.308%
2025-04-23	0.001500	0.004400	0.001500	0.004000	+207.692%	2,100	+967.500%
2025-04-22	0.004500	0.004500	0.001200	0.001300	-71.111%	3,200	+3,184.615%
2025-04-17	0.004500	0.004500	0.004500	0.004500	0.000%	200	+848.889%
2025-04-15	0.004000	0.004500	0.004000	0.004500	+114.286%	2,400	+848.889%
2025-04-14	0.005000	0.005000	0.002100	0.002100	-58.000%	15,010	+1,933.333%
2025-04-11	0.002100	0.005000	0.001900	0.005000	+212.500%	45,359	+754.000%
2025-04-10	0.002500	0.002500	0.001600	0.001600	0.000%	680	+2,568.750%
2025-04-09	0.001600	0.001600	0.001600	0.001600	0.000%	11,129	+2,568.750%
2025-04-08	0.002000	0.002600	0.001000	0.001600	-19.598%	49,939	+2,568.750%
2025-04-07	0.003200	0.003300	0.001900	0.001990	-33.667%	48,096	+2,045.729%
2025-04-04	0.006000	0.006000	0.003000	0.003000	-33.333%	120,238	+1,323.333%
2025-04-03	0.007400	0.007400	0.003701	0.004500	-38.356%	40,309	+848.889%
2025-04-02	0.007500	0.007500	0.007300	0.007300	-2.667%	400	+484.932%
2025-04-01	0.007400	0.007500	0.005200	0.007500	0.000%	1,274	+469.333%
2025-03-31	0.007500	0.007500	0.007500	0.007500	+120.588%	10,005	+469.333%
2025-03-28	0.007500	0.007500	0.003400	0.003400	0.000%	5,660	+1,155.882%
2025-03-25	0.003400	0.003400	0.003400	0.003400	0.000%	400	+1,155.882%
2025-03-13	0.003300	0.003400	0.003200	0.003400	+3.030%	49,278	+1,155.882%
2025-03-11	0.003500	0.003500	0.003300	0.003300	0.000%	10,000	+1,193.939%
2025-03-10	0.008500	0.008500	0.003300	0.003300	-44.068%	589	+1,193.939%
2025-03-07	0.005900	0.005900	0.005900	0.005900	-21.333%	1,000	+623.729%
2025-03-06	0.007500	0.007500	0.007400	0.007500	+27.119%	2,837	+469.333%
2025-03-05	0.006200	0.006200	0.004300	0.005900	-21.333%	10,771	+623.729%
2025-03-04	0.007300	0.007500	0.004400	0.007500	+66.667%	62,664	+469.333%
2025-02-27	0.004500	0.004500	0.004500	0.004500	+12.500%	1,000	+848.889%
2025-01-29	0.004000	0.007800	0.004000	0.004000	0.000%	46,719	+967.500%
2025-01-28	0.003300	0.004000	0.003300	0.004000	-38.462%	40,119	+967.500%
2025-01-14	0.006500	0.006500	0.006500	0.006500	0.000%	3,214	+556.923%
2025-01-13	0.006500	0.006500	0.006500	0.006500	+44.444%	1,068	+556.923%
2024-12-30	0.006000	0.006000	0.002500	0.004500	-11.765%	121,492	+848.889%
2024-12-24	0.005100	0.005100	0.005100	0.005100	-10.526%	1,100	+737.255%
2024-12-23	0.008000	0.008000	0.003500	0.005700	-28.750%	36,550	+649.123%
2024-12-20	0.008000	0.008700	0.008000	0.008000	0.000%	12,600	+433.750%
2024-12-19	0.008000	0.008000	0.008000	0.008000	0.000%	200	+433.750%
2024-12-18	0.008700	0.008700	0.008000	0.008000	-42.857%	61,256	+433.750%
2024-12-11	0.010000	0.014000	0.010000	0.014000	+60.920%	2,628	+205.000%
2024-12-09	0.008700	0.008700	0.008700	0.008700	+6.098%	150	+390.805%
2024-12-05	0.008700	0.009900	0.008000	0.008200	-18.000%	60,251	+420.732%
2024-12-04	0.010000	0.010000	0.010000	0.010000	-12.018%	340	+327.000%
2024-12-02	0.008300	0.014000	0.008200	0.011366	+19.642%	43,150	+275.682%
2024-11-29	0.011101	0.011101	0.008200	0.009500	-34.028%	36,300	+349.474%
2024-11-27	0.008100	0.014400	0.008100	0.014400	+80.000%	10,850	+196.528%
2024-11-25	0.009000	0.009000	0.008000	0.008000	-11.111%	7,097	+433.750%
2024-11-08	0.009000	0.009000	0.009000	0.009000	0.000%	400	+374.444%
2024-11-07	0.011500	0.011500	0.009000	0.009000	0.000%	12,100	+374.444%
2024-11-06	0.009000	0.009000	0.009000	0.009000	0.000%	19,000	+374.444%
2024-10-25	0.009000	0.009000	0.009000	0.009000	0.000%	13,572	+374.444%
2024-09-26	0.009000	0.009001	0.009000	0.009000	-39.597%	44,202	+374.444%
2024-09-24	0.014900	0.014900	0.014900	0.014900	+63.736%	300	+186.577%
2024-09-19	0.009100	0.009100	0.009000	0.009100	-41.667%	36,548	+369.231%
2024-09-16	0.015600	0.015600	0.015600	0.015600	-0.637%	300	+173.718%
2024-09-11	0.009900	0.015700	0.009900	0.015700	+57.000%	51,534	+171.975%
2024-09-05	0.010000	0.010000	0.010000	0.010000	-5.660%	8,452	+327.000%
2024-08-30	0.010600	0.010600	0.010600	0.010600	0.000%	101	+302.830%
2024-08-29	0.010600	0.010600	0.010100	0.010600	0.000%	1,575	+302.830%
2024-08-27	0.010600	0.010600	0.010600	0.010600	-7.018%	100	+302.830%
2024-08-26	0.011399	0.011400	0.011399	0.011400	+21.277%	4,779	+274.561%
2024-08-19	0.009400	0.009400	0.009400	0.009400	+3.297%	1,850	+354.255%
2024-08-15	0.010000	0.010000	0.009100	0.009100	-27.778%	9,558	+369.231%
2024-08-13	0.012500	0.013300	0.012500	0.012600	+26.000%	7,501	+238.889%
2024-08-06	0.010000	0.011200	0.010000	0.010000	0.000%	3,000	+327.000%
2024-08-05	0.010000	0.010000	0.010000	0.010000	-30.556%	100	+327.000%
2024-07-30	0.014400	0.014400	0.014400	0.014400	-1.370%	2,994	+196.528%
2024-07-15	0.014700	0.014800	0.014600	0.014600	+80.247%	2,103	+192.466%
2024-07-01	0.008200	0.008200	0.008100	0.008100	-1.220%	4,102	+427.160%
2024-06-28	0.008500	0.008500	0.008200	0.008200	+1.235%	11,009	+420.732%
2024-06-26	0.008000	0.008100	0.008000	0.008100	-45.638%	2,800	+427.160%
2024-06-21	0.014900	0.014900	0.014900	0.014900	-5.096%	2,000	+186.577%
2024-06-20	0.016000	0.016000	0.015700	0.015700	+91.463%	3,900	+171.975%
2024-06-17	0.008200	0.008200	0.008200	0.008200	+2.500%	28,600	+420.732%
2024-06-12	0.009100	0.009100	0.008000	0.008000	-58.974%	19,500	+433.750%
2024-06-07	0.008200	0.019500	0.008200	0.019500	-2.010%	2,400	+118.974%
2024-06-06	0.008000	0.019900	0.008000	0.019900	+101.010%	6,100	+114.573%
2024-06-04	0.028000	0.028000	0.009900	0.009900	-1.000%	87,096	+331.313%
2024-06-03	0.020000	0.020100	0.009899	0.010000	-50.000%	43,025	+327.000%
2024-05-31	0.035000	0.035000	0.020000	0.020000	-23.077%	7,234	+113.500%
2024-05-30	0.026000	0.026000	0.026000	0.026000	0.000%	300	+64.231%
2024-05-29	0.026000	0.026000	0.025999	0.026000	+40.541%	3,700	+64.231%
2024-05-24	0.018500	0.018500	0.018500	0.018500	-20.090%	10,000	+130.811%
2024-05-23	0.026000	0.026000	0.023151	0.023151	-10.958%	8,100	+84.441%
2024-05-20	0.026000	0.026000	0.026000	0.026000	+0.004%	100	+64.231%
2024-05-17	0.026000	0.026000	0.025999	0.025999	+43.641%	6,000	+64.237%
2024-05-16	0.018000	0.018100	0.018000	0.018100	+0.556%	10,200	+135.912%
2024-05-15	0.018000	0.018000	0.018000	0.018000	-30.769%	300	+137.222%
2024-05-13	0.026000	0.026000	0.026000	0.026000	0.000%	3,250	+64.231%
2024-05-09	0.026000	0.026000	0.026000	0.026000	+44.444%	367	+64.231%
2024-05-07	0.018000	0.018000	0.018000	0.018000	-21.868%	300	+137.222%
2024-05-06	0.025990	0.025990	0.023038	0.023038	-11.392%	1,250	+85.346%
2024-05-03	0.026000	0.026000	0.026000	0.026000	+31.360%	600	+64.231%
2024-04-29	0.019793	0.019793	0.019793	0.019793	-11.933%	730	+115.733%
2024-04-25	0.024560	0.024560	0.022475	0.022475	-13.558%	730	+89.989%
2024-04-24	0.026000	0.026000	0.026000	0.026000	+47.727%	100	+64.231%
2024-04-23	0.020000	0.020000	0.017600	0.017600	-34.815%	4,400	+142.614%
2024-04-08	0.027000	0.027000	0.027000	0.027000	+8.000%	6,000	+58.148%
2024-04-04	0.025000	0.025000	0.025000	0.025000	-22.842%	1,000	+70.800%
2024-04-03	0.032401	0.032401	0.032401	0.032401	-3.281%	1,000	+31.786%
2024-04-01	0.032400	0.039800	0.032400	0.033500	-15.829%	2,100	+27.463%
2024-03-27	0.039800	0.039800	0.039800	0.039800	+32.667%	900	+7.286%
2024-03-26	0.034900	0.035000	0.027300	0.030000	+10.701%	17,200	+42.333%
2024-03-25	0.029999	0.030000	0.027100	0.027100	+7.968%	2,000	+57.565%
2024-03-21	0.015500	0.030000	0.015500	0.025100	-21.317%	1,973	+70.120%
2024-03-20	0.030000	0.032000	0.022700	0.031900	+6.337%	9,000	+33.856%
2024-03-19	0.025000	0.030000	0.025000	0.029999	+20.478%	10,200	+42.338%
2024-03-18	0.025000	0.025000	0.024900	0.024900	-0.400%	200	+71.486%
2024-03-13	0.025000	0.025000	0.025000	0.025000	0.000%	100	+70.800%
2024-03-12	0.025000	0.025000	0.025000	0.025000	0.000%	240	+70.800%
2024-03-11	0.020000	0.025000	0.010000	0.025000	+25.628%	18,504	+70.800%
2024-03-08	0.020000	0.020000	0.019900	0.019900	0.000%	1,075	+114.573%
2024-03-07	0.020000	0.020000	0.019900	0.019900	+50.758%	4,069	+114.573%
2024-03-05	0.013200	0.013200	0.011649	0.013200	0.000%	4,394	+223.485%
2024-03-04	0.010000	0.013200	0.010000	0.013200	+32.000%	2,935	+223.485%
2024-03-01	0.010001	0.010001	0.010000	0.010000	0.000%	4,542	+327.000%
2024-02-29	0.010000	0.010000	0.010000	0.010000	0.000%	100	+327.000%
2024-02-28	0.010100	0.010100	0.010000	0.010000	-33.775%	1,101	+327.000%
2024-02-27	0.015100	0.015100	0.015100	0.015100	-24.500%	199	+182.781%
2024-02-26	0.007800	0.020000	0.007500	0.020000	+14.286%	20,343	+113.500%
2024-02-22	0.017500	0.017500	0.015600	0.017500	+130.263%	5,400	+144.000%
2024-02-21	0.020000	0.020000	0.007500	0.007600	-1.299%	11,000	+461.842%
2024-02-20	0.010000	0.015100	0.007600	0.007700	-23.000%	7,935	+454.545%
2024-02-05	0.010000	0.010000	0.010000	0.010000	-50.000%	200	+327.000%
2024-02-01	0.020000	0.020000	0.020000	0.020000	+100.000%	101	+113.500%
2024-01-22	0.010000	0.010000	0.010000	0.010000	+108.333%	654	+327.000%
2024-01-16	0.004800	0.004800	0.004000	0.004800	+20.000%	1,200	+789.583%
2024-01-12	0.004000	0.004000	0.004000	0.004000	-80.000%	14,600	+967.500%
2024-01-04	0.020000	0.020000	0.020000	0.020000	+100.000%	3,800	+113.500%
2024-01-02	0.010000	0.010000	0.010000	0.010000	-33.333%	10,000	+327.000%
2023-12-28	0.015000	0.015000	0.015000	0.015000	0.000%	10,420	+184.667%
2023-12-27	0.015000	0.015000	0.007600	0.015000	0.000%	4,845	+184.667%
2023-12-21	0.015000	0.015000	0.015000	0.015000	+87.500%	14,820	+184.667%
2023-12-20	0.032000	0.032000	0.002400	0.008000	-63.636%	64,596	+433.750%
2023-12-19	0.022000	0.022000	0.022000	0.022000	-31.250%	25,002	+94.091%
2023-12-13	0.030000	0.032000	0.030000	0.032000	+113.333%	3,000	+33.438%
2023-12-07	0.015100	0.016600	0.015000	0.015000	-46.429%	8,698	+184.667%
2023-11-28	0.015000	0.028000	0.015000	0.028000	0.000%	5,300	+52.500%
2023-10-10	0.028000	0.028000	0.028000	0.028000	+86.667%	900	+52.500%
2023-10-09	0.015000	0.015000	0.015000	0.015000	-25.000%	100	+184.667%
2023-10-05	0.020000	0.020000	0.020000	0.020000	0.000%	5,100	+113.500%
2023-10-04	0.021400	0.021400	0.020000	0.020000	-42.857%	400	+113.500%
2023-09-11	0.035000	0.035000	0.035000	0.035000	0.000%	1,700	+22.000%
2023-09-07	0.023100	0.035000	0.023100	0.035000	0.000%	4,100	+22.000%
2023-09-01	0.035000	0.035000	0.035000	0.035000	+52.174%	1,640	+22.000%
2023-08-23	0.025600	0.025600	0.019000	0.023000	-30.514%	29,312	+85.652%
2023-08-10	0.029900	0.033100	0.029800	0.033100	+64.677%	600	+29.003%
2023-08-09	0.020100	0.020100	0.020100	0.020100	-47.105%	100	+112.438%
2023-08-07	0.038000	0.038000	0.038000	0.038000	+63.793%	100	+12.368%
2023-08-02	0.023200	0.023200	0.023200	0.023200	-38.947%	300	+84.052%
2023-08-01	0.038000	0.038000	0.038000	0.038000	+14.458%	240	+12.368%
2023-07-24	0.033200	0.033200	0.033200	0.033200	-12.401%	100	+28.614%
2023-07-21	0.038000	0.038000	0.037900	0.037900	+13.473%	400	+12.665%
2023-07-18	0.033400	0.033400	0.033400	0.033400	-11.406%	100	+27.844%
2023-07-14	0.037700	0.037700	0.037700	0.037700	+12.202%	200	+13.263%
2023-07-13	0.033600	0.033600	0.033600	0.033600	-11.577%	150	+27.083%
2023-07-10	0.038000	0.038000	0.034400	0.037999	-0.003%	2,300	+12.371%
2023-07-05	0.038000	0.038000	0.038000	0.038000	+13.335%	100	+12.368%
2023-06-30	0.030599	0.033529	0.030599	0.033529	-11.766%	300	+27.352%
2023-06-27	0.038000	0.038000	0.038000	0.038000	+0.264%	100	+12.368%
2023-06-23	0.038000	0.038000	0.037900	0.037900	0.000%	400	+12.665%
2023-06-21	0.037900	0.037900	0.037900	0.037900	-0.263%	2,000	+12.665%
2023-06-20	0.033100	0.038000	0.033100	0.038000	+71.171%	400	+12.368%
2023-06-15	0.022200	0.022200	0.022200	0.022200	-41.425%	1,000	+92.342%
2023-06-14	0.037990	0.037990	0.037900	0.037900	+8.286%	6,000	+12.665%
2023-06-13	0.024400	0.035000	0.015000	0.035000	0.000%	3,240	+22.000%
2023-06-12	0.019400	0.035000	0.019400	0.035000	+150.000%	775	+22.000%
2023-06-09	0.024900	0.024900	0.014000	0.014000	-57.223%	34,200	+205.000%
2023-06-06	0.035000	0.035000	0.029949	0.032728	+35.801%	1,100	+30.469%
2023-06-05	0.024100	0.024100	0.024100	0.024100	-31.143%	5,000	+77.178%
2023-06-02	0.035000	0.035000	0.035000	0.035000	0.000%	100	+22.000%
2023-06-01	0.035000	0.035000	0.035000	0.035000	+4.897%	283	+22.000%
2023-05-30	0.024100	0.034500	0.024100	0.033366	+38.448%	1,100	+27.975%
2023-05-17	0.024000	0.024100	0.024000	0.024100	-39.750%	9,398	+77.178%
2023-05-04	0.024000	0.040000	0.024000	0.040000	+66.667%	570	+6.750%
2023-04-28	0.024000	0.024000	0.024000	0.024000	-40.000%	7,299	+77.917%
2023-04-24	0.040000	0.040000	0.040000	0.040000	+66.667%	101	+6.750%
2023-04-21	0.024100	0.024100	0.024000	0.024000	-25.000%	721	+77.917%
2023-04-18	0.035100	0.035100	0.032000	0.032000	+56.863%	502	+33.438%
2023-04-14	0.035700	0.035700	0.020400	0.020400	-8.929%	802	+109.314%
2023-04-13	0.022400	0.022400	0.022400	0.022400	-30.000%	560	+90.625%
2023-04-12	0.035100	0.035100	0.032000	0.032000	-8.832%	511	+33.438%
2023-04-11	0.020000	0.039000	0.020000	0.035100	+93.923%	4,304	+21.652%
2023-04-10	0.030800	0.030800	0.018000	0.018100	-54.863%	7,400	+135.912%
2023-04-05	0.040400	0.040400	0.040100	0.040100	+67.083%	842	+6.484%
2023-03-31	0.026300	0.026300	0.024000	0.024000	-10.781%	12,504	+77.917%
2023-03-30	0.026900	0.026900	0.026900	0.026900	-40.222%	200	+58.736%
2023-03-27	0.039800	0.045000	0.039800	0.045000	+28.571%	700	-5.111%
2023-03-24	0.030000	0.035000	0.026500	0.035000	+9.718%	14,199	+22.000%
2023-03-23	0.037000	0.037000	0.031900	0.031900	+18.148%	300	+33.856%
2023-03-22	0.035000	0.035000	0.027000	0.027000	+3.053%	7,065	+58.148%
2023-03-21	0.041401	0.041401	0.026200	0.026200	-61.243%	8,760	+62.977%
2023-03-20	0.041400	0.067600	0.041200	0.067600	+64.078%	4,501	-36.834%
2023-03-17	0.041301	0.041301	0.041200	0.041200	-39.053%	3,500	+3.641%
2023-03-07	0.067600	0.067600	0.067600	0.067600	+32.549%	1,000	-36.834%
2023-03-06	0.051000	0.051000	0.051000	0.051000	-40.000%	150	-16.275%
2023-03-01	0.085000	0.085000	0.085000	0.085000	+50.177%	1,100	-49.765%
2023-02-23	0.068600	0.085000	0.056600	0.056600	+13.200%	4,000	-24.558%
2023-02-21	0.050100	0.050100	0.050000	0.050000	-1.961%	1,000	-14.600%
2023-02-17	0.051000	0.051000	0.051000	0.051000	-39.645%	100	-16.275%
2023-02-16	0.084500	0.084500	0.084500	0.084500	+4.321%	1,166	-49.467%
2023-02-14	0.070000	0.081000	0.070000	0.081000	+96.602%	12,500	-47.284%
2023-02-10	0.044500	0.072100	0.041200	0.041200	-48.500%	2,900	+3.641%
2023-02-08	0.041200	0.080000	0.041200	0.080000	+14.286%	5,320	-46.625%
2023-02-03	0.071000	0.080000	0.063200	0.070000	+69.903%	11,828	-39.000%
2023-02-02	0.061780	0.067600	0.041200	0.041200	-33.548%	10,712	+3.641%
2023-01-30	0.062000	0.062000	0.062000	0.062000	+20.623%	759	-31.129%
2023-01-24	0.025600	0.061600	0.025600	0.051400	+127.434%	8,500	-16.926%
2023-01-20	0.079426	0.079426	0.022600	0.022600	-61.235%	1,900	+88.938%
2023-01-18	0.048300	0.065500	0.048300	0.058300	-2.017%	6,880	-26.758%
2023-01-10	0.059500	0.059500	0.059500	0.059500	-0.833%	1,550	-28.235%
2023-01-09	0.042000	0.060000	0.042000	0.060000	+172.727%	3,500	-28.833%
2022-12-22	0.022200	0.022200	0.022000	0.022000	-63.333%	10,000	+94.091%
2022-12-15	0.060000	0.060000	0.060000	0.060000	+198.507%	100	-28.833%
2022-12-13	0.030000	0.030000	0.010300	0.020100	-10.268%	92,100	+112.438%
2022-12-12	0.022600	0.022600	0.022400	0.022400	-10.400%	7,600	+90.625%
2022-12-08	0.025000	0.025000	0.025000	0.025000	+9.170%	2,000	+70.800%
2022-12-05	0.031000	0.031000	0.022000	0.022900	-26.129%	7,266	+86.463%
2022-12-02	0.031000	0.031600	0.031000	0.031000	0.000%	7,634	+37.742%
2022-11-30	0.040000	0.040000	0.031000	0.031000	-22.500%	11,500	+37.742%
2022-11-21	0.040000	0.040101	0.040000	0.040000	0.000%	12,500	+6.750%
2022-11-14	0.040000	0.040000	0.040000	0.040000	-20.000%	2,600	+6.750%
2022-11-10	0.050000	0.050000	0.050000	0.050000	+25.000%	10,000	-14.600%
2022-11-01	0.040000	0.040000	0.040000	0.040000	-33.222%	2,108	+6.750%
2022-10-27	0.060000	0.060000	0.059900	0.059900	+19.800%	210	-28.715%
2022-10-06	0.050000	0.050000	0.049500	0.050000	+63.399%	5,390	-14.600%
2022-09-29	0.079900	0.079900	0.030600	0.030600	-24.631%	13,200	+39.542%
2022-09-27	0.040600	0.040600	0.040600	0.040600	-52.235%	1,000	+5.172%
2022-09-20	0.085000	0.085100	0.085000	0.085000	+41.667%	13,457	-49.765%
2022-09-08	0.060000	0.060000	0.060000	0.060000	-31.741%	300	-28.833%
2022-09-07	0.069500	0.090000	0.069500	0.087900	+104.419%	4,259	-51.422%
2022-09-01	0.043000	0.043101	0.043000	0.043000	+0.467%	14,529	-0.698%
2022-08-30	0.060000	0.060000	0.041300	0.042800	-17.215%	12,370	-0.234%
2022-08-26	0.076900	0.076900	0.050000	0.051700	-26.143%	11,070	-17.408%
2022-08-25	0.070000	0.070000	0.070000	0.070000	-6.667%	540	-39.000%
2022-08-24	0.075000	0.076550	0.075000	0.075000	+20.968%	1,760	-43.067%
2022-08-23	0.100000	0.179900	0.050000	0.062000	+1.639%	52,898	-31.129%
2022-08-22	0.061000	0.061000	0.061000	0.061000	0.000%	1,100	-30.000%
2022-08-16	0.068000	0.068000	0.061000	0.061000	-6.298%	5,800	-30.000%
2022-08-10	0.080100	0.080100	0.065000	0.065100	-18.727%	6,306	-34.409%
2022-08-09	0.080100	0.080100	0.080100	0.080100	-11.394%	500	-46.692%
2022-08-08	0.081600	0.090400	0.081600	0.090400	0.000%	1,171	-52.765%
2022-08-05	0.090000	0.090400	0.090000	0.090400	+12.859%	829	-52.765%
2022-08-04	0.080100	0.080200	0.080100	0.080100	-11.000%	1,100	-46.692%
2022-08-03	0.090000	0.090000	0.090000	0.090000	+12.219%	100	-52.556%
2022-08-02	0.081900	0.081900	0.080100	0.080200	-2.906%	2,474	-46.758%
2022-07-29	0.082600	0.082600	0.082600	0.082600	-41.000%	200	-48.305%
2022-07-11	0.140000	0.140000	0.140000	0.140000	+5.105%	100	-69.500%
2022-07-08	0.130000	0.133200	0.130000	0.133200	-17.009%	500	-67.943%
2022-07-07	0.160500	0.160500	0.160500	0.160500	+7.000%	2,000	-73.396%
2022-06-30	0.150000	0.150000	0.150000	0.150000	+86.104%	113	-71.533%
2022-06-28	0.080600	0.080600	0.080600	0.080600	-20.119%	100	-47.022%
2022-06-27	0.101300	0.101300	0.100900	0.100900	+23.652%	200	-57.681%
2022-06-24	0.081600	0.081600	0.081600	0.081600	-39.286%	1,100	-47.672%
2022-06-17	0.134400	0.134400	0.134400	0.134400	+67.790%	1,005	-68.229%
2022-06-16	0.120100	0.120100	0.080000	0.080100	-19.900%	3,607	-46.692%
2022-06-14	0.207700	0.217699	0.100000	0.100000	-23.018%	17,283	-57.300%
2022-06-13	0.129900	0.134876	0.129900	0.129900	+17.557%	35,733	-67.129%
2022-06-03	0.100000	0.110500	0.100000	0.110500	-30.894%	14,167	-61.357%
2022-05-26	0.129950	0.159900	0.129950	0.159900	+59.900%	2,000	-73.296%
2022-05-24	0.100000	0.100000	0.100000	0.100000	0.000%	400	-57.300%
2022-05-13	0.110000	0.110000	0.100000	0.100000	-9.091%	13,792	-57.300%
2022-05-12	0.110100	0.110100	0.110000	0.110000	-0.024%	2,000	-61.182%
2022-05-10	0.115000	0.115000	0.110000	0.110026	-4.408%	13,800	-61.191%
2022-05-09	0.170000	0.170000	0.115000	0.115100	-34.229%	22,602	-62.902%
2022-05-06	0.110000	0.175000	0.110000	0.175000	+59.091%	1,700	-75.600%

.dark-mode .Hlp7bQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hlp7bQ{ color: #333333; background-color: white; border: 2px solid #333333; }PTIXWProtagenic Therapeutics, Inc. Warrantstock NASDAQ

PTIXW
Protagenic Therapeutics, Inc. Warrant
stock NASDAQ