Dark

PTIXW
Protagenic Therapeutics, Inc. Warrant
stock NASDAQ Warrant

At Close

May 9, 2025

0.0073USD0.000%(0.0000)1,088

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.01)0

After-hours

May 9, 2025 4:00:30 PM EDT

0.0074USD0.000%(+0.0074)500

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.004100	0.007400	0.004100	0.007300	-1.351%	4,650	0.000%
2025-05-08	0.004200	0.007400	0.004200	0.007400	+64.444%	3,856	-1.351%
2025-05-07	0.004500	0.004500	0.004500	0.004500	-2.174%	1,700	+62.222%
2025-05-06	0.003900	0.004900	0.003900	0.004600	+21.053%	26,477	+58.696%
2025-05-05	0.003500	0.004400	0.003500	0.003800	+46.154%	33,748	+92.105%
2025-05-02	0.002600	0.002600	0.002600	0.002600	0.000%	1,005	+180.769%
2025-04-30	0.004200	0.004200	0.002600	0.002600	+4.000%	12,114	+180.769%
2025-04-29	0.002500	0.002500	0.002500	0.002500	0.000%	160	+192.000%
2025-04-28	0.002500	0.002500	0.002500	0.002500	-3.846%	100	+192.000%
2025-04-24	0.002700	0.003500	0.002400	0.002600	-35.000%	1,700	+180.769%
2025-04-23	0.001500	0.004400	0.001500	0.004000	+207.692%	2,100	+82.500%
2025-04-22	0.004500	0.004500	0.001200	0.001300	-71.111%	3,200	+461.538%
2025-04-17	0.004500	0.004500	0.004500	0.004500	0.000%	200	+62.222%
2025-04-15	0.004000	0.004500	0.004000	0.004500	+114.286%	2,400	+62.222%
2025-04-14	0.005000	0.005000	0.002100	0.002100	-58.000%	15,010	+247.619%
2025-04-11	0.002100	0.005000	0.001900	0.005000	+212.500%	45,359	+46.000%
2025-04-10	0.002500	0.002500	0.001600	0.001600	0.000%	680	+356.250%
2025-04-09	0.001600	0.001600	0.001600	0.001600	0.000%	11,129	+356.250%
2025-04-08	0.002000	0.002600	0.001000	0.001600	-19.598%	49,939	+356.250%
2025-04-07	0.003200	0.003300	0.001900	0.001990	-33.667%	48,096	+266.834%
2025-04-04	0.006000	0.006000	0.003000	0.003000	-33.333%	120,238	+143.333%
2025-04-03	0.007400	0.007400	0.003701	0.004500	-38.356%	40,309	+62.222%
2025-04-02	0.007500	0.007500	0.007300	0.007300	-2.667%	400	0.000%
2025-04-01	0.007400	0.007500	0.005200	0.007500	0.000%	1,274	-2.667%
2025-03-31	0.007500	0.007500	0.007500	0.007500	+120.588%	10,005	-2.667%
2025-03-28	0.007500	0.007500	0.003400	0.003400	0.000%	5,660	+114.706%
2025-03-25	0.003400	0.003400	0.003400	0.003400	0.000%	400	+114.706%
2025-03-13	0.003300	0.003400	0.003200	0.003400	+3.030%	49,278	+114.706%
2025-03-11	0.003500	0.003500	0.003300	0.003300	0.000%	10,000	+121.212%
2025-03-10	0.008500	0.008500	0.003300	0.003300	-44.068%	589	+121.212%
2025-03-07	0.005900	0.005900	0.005900	0.005900	-21.333%	1,000	+23.729%
2025-03-06	0.007500	0.007500	0.007400	0.007500	+27.119%	2,837	-2.667%
2025-03-05	0.006200	0.006200	0.004300	0.005900	-21.333%	10,771	+23.729%
2025-03-04	0.007300	0.007500	0.004400	0.007500	+66.667%	62,664	-2.667%
2025-02-27	0.004500	0.004500	0.004500	0.004500	+12.500%	1,000	+62.222%
2025-01-29	0.004000	0.007800	0.004000	0.004000	0.000%	46,719	+82.500%
2025-01-28	0.003300	0.004000	0.003300	0.004000	-38.462%	40,119	+82.500%
2025-01-14	0.006500	0.006500	0.006500	0.006500	0.000%	3,214	+12.308%
2025-01-13	0.006500	0.006500	0.006500	0.006500	+44.444%	1,068	+12.308%
2024-12-30	0.006000	0.006000	0.002500	0.004500	-11.765%	121,492	+62.222%
2024-12-24	0.005100	0.005100	0.005100	0.005100	-10.526%	1,100	+43.137%
2024-12-23	0.008000	0.008000	0.003500	0.005700	-28.750%	36,550	+28.070%
2024-12-20	0.008000	0.008700	0.008000	0.008000	0.000%	12,600	-8.750%
2024-12-19	0.008000	0.008000	0.008000	0.008000	0.000%	200	-8.750%
2024-12-18	0.008700	0.008700	0.008000	0.008000	-42.857%	61,256	-8.750%
2024-12-11	0.010000	0.014000	0.010000	0.014000	+60.920%	2,628	-47.857%
2024-12-09	0.008700	0.008700	0.008700	0.008700	+6.098%	150	-16.092%
2024-12-05	0.008700	0.009900	0.008000	0.008200	-18.000%	60,251	-10.976%
2024-12-04	0.010000	0.010000	0.010000	0.010000	-12.018%	340	-27.000%
2024-12-02	0.008300	0.014000	0.008200	0.011366	+19.642%	43,150	-35.773%
2024-11-29	0.011101	0.011101	0.008200	0.009500	-34.028%	36,300	-23.158%
2024-11-27	0.008100	0.014400	0.008100	0.014400	+80.000%	10,850	-49.306%
2024-11-25	0.009000	0.009000	0.008000	0.008000	-11.111%	7,097	-8.750%
2024-11-08	0.009000	0.009000	0.009000	0.009000	0.000%	400	-18.889%
2024-11-07	0.011500	0.011500	0.009000	0.009000	0.000%	12,100	-18.889%
2024-11-06	0.009000	0.009000	0.009000	0.009000	0.000%	19,000	-18.889%
2024-10-25	0.009000	0.009000	0.009000	0.009000	0.000%	13,572	-18.889%
2024-09-26	0.009000	0.009001	0.009000	0.009000	-39.597%	44,202	-18.889%
2024-09-24	0.014900	0.014900	0.014900	0.014900	+63.736%	300	-51.007%
2024-09-19	0.009100	0.009100	0.009000	0.009100	-41.667%	36,548	-19.780%
2024-09-16	0.015600	0.015600	0.015600	0.015600	-0.637%	300	-53.205%
2024-09-11	0.009900	0.015700	0.009900	0.015700	+57.000%	51,534	-53.503%
2024-09-05	0.010000	0.010000	0.010000	0.010000	-5.660%	8,452	-27.000%
2024-08-30	0.010600	0.010600	0.010600	0.010600	0.000%	101	-31.132%
2024-08-29	0.010600	0.010600	0.010100	0.010600	0.000%	1,575	-31.132%
2024-08-27	0.010600	0.010600	0.010600	0.010600	-7.018%	100	-31.132%
2024-08-26	0.011399	0.011400	0.011399	0.011400	+21.277%	4,779	-35.965%
2024-08-19	0.009400	0.009400	0.009400	0.009400	+3.297%	1,850	-22.340%
2024-08-15	0.010000	0.010000	0.009100	0.009100	-27.778%	9,558	-19.780%
2024-08-13	0.012500	0.013300	0.012500	0.012600	+26.000%	7,501	-42.063%
2024-08-06	0.010000	0.011200	0.010000	0.010000	0.000%	3,000	-27.000%
2024-08-05	0.010000	0.010000	0.010000	0.010000	-30.556%	100	-27.000%
2024-07-30	0.014400	0.014400	0.014400	0.014400	-1.370%	2,994	-49.306%
2024-07-15	0.014700	0.014800	0.014600	0.014600	+80.247%	2,103	-50.000%
2024-07-01	0.008200	0.008200	0.008100	0.008100	-1.220%	4,102	-9.877%
2024-06-28	0.008500	0.008500	0.008200	0.008200	+1.235%	11,009	-10.976%
2024-06-26	0.008000	0.008100	0.008000	0.008100	-45.638%	2,800	-9.877%
2024-06-21	0.014900	0.014900	0.014900	0.014900	-5.096%	2,000	-51.007%
2024-06-20	0.016000	0.016000	0.015700	0.015700	+91.463%	3,900	-53.503%
2024-06-17	0.008200	0.008200	0.008200	0.008200	+2.500%	28,600	-10.976%
2024-06-12	0.009100	0.009100	0.008000	0.008000	-58.974%	19,500	-8.750%
2024-06-07	0.008200	0.019500	0.008200	0.019500	-2.010%	2,400	-62.564%
2024-06-06	0.008000	0.019900	0.008000	0.019900	+101.010%	6,100	-63.317%
2024-06-04	0.028000	0.028000	0.009900	0.009900	-1.000%	87,096	-26.263%
2024-06-03	0.020000	0.020100	0.009899	0.010000	-50.000%	43,025	-27.000%
2024-05-31	0.035000	0.035000	0.020000	0.020000	-23.077%	7,234	-63.500%
2024-05-30	0.026000	0.026000	0.026000	0.026000	0.000%	300	-71.923%
2024-05-29	0.026000	0.026000	0.025999	0.026000	+40.541%	3,700	-71.923%
2024-05-24	0.018500	0.018500	0.018500	0.018500	-20.090%	10,000	-60.541%
2024-05-23	0.026000	0.026000	0.023151	0.023151	-10.958%	8,100	-68.468%
2024-05-20	0.026000	0.026000	0.026000	0.026000	+0.004%	100	-71.923%
2024-05-17	0.026000	0.026000	0.025999	0.025999	+43.641%	6,000	-71.922%
2024-05-16	0.018000	0.018100	0.018000	0.018100	+0.556%	10,200	-59.669%
2024-05-15	0.018000	0.018000	0.018000	0.018000	-30.769%	300	-59.444%
2024-05-13	0.026000	0.026000	0.026000	0.026000	0.000%	3,250	-71.923%
2024-05-09	0.026000	0.026000	0.026000	0.026000	+44.444%	367	-71.923%
2024-05-07	0.018000	0.018000	0.018000	0.018000	-21.868%	300	-59.444%
2024-05-06	0.025990	0.025990	0.023038	0.023038	-11.392%	1,250	-68.313%
2024-05-03	0.026000	0.026000	0.026000	0.026000	+31.360%	600	-71.923%
2024-04-29	0.019793	0.019793	0.019793	0.019793	-11.933%	730	-63.118%
2024-04-25	0.024560	0.024560	0.022475	0.022475	-13.558%	730	-67.519%
2024-04-24	0.026000	0.026000	0.026000	0.026000	+47.727%	100	-71.923%
2024-04-23	0.020000	0.020000	0.017600	0.017600	-34.815%	4,400	-58.523%
2024-04-08	0.027000	0.027000	0.027000	0.027000	+8.000%	6,000	-72.963%
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	-77.470%
2024-04-01	0.032400	0.039800	0.032400	0.033500	-15.829%	2,100	-78.209%
2024-03-27	0.039800	0.039800	0.039800	0.039800	+32.667%	900	-81.658%
2024-03-26	0.034900	0.035000	0.027300	0.030000	+10.701%	17,200	-75.667%
2024-03-25	0.029999	0.030000	0.027100	0.027100	+7.968%	2,000	-73.063%
2024-03-21	0.015500	0.030000	0.015500	0.025100	-21.317%	1,973	-70.916%
2024-03-20	0.030000	0.032000	0.022700	0.031900	+6.337%	9,000	-77.116%
2024-03-19	0.025000	0.030000	0.025000	0.029999	+20.478%	10,200	-75.666%
2024-03-18	0.025000	0.025000	0.024900	0.024900	-0.400%	200	-70.683%
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	-63.317%
2024-03-07	0.020000	0.020000	0.019900	0.019900	+50.758%	4,069	-63.317%
2024-03-05	0.013200	0.013200	0.011649	0.013200	0.000%	4,394	-44.697%
2024-03-04	0.010000	0.013200	0.010000	0.013200	+32.000%	2,935	-44.697%
2024-03-01	0.010001	0.010001	0.010000	0.010000	0.000%	4,542	-27.000%
2024-02-29	0.010000	0.010000	0.010000	0.010000	0.000%	100	-27.000%
2024-02-28	0.010100	0.010100	0.010000	0.010000	-33.775%	1,101	-27.000%
2024-02-27	0.015100	0.015100	0.015100	0.015100	-24.500%	199	-51.656%
2024-02-26	0.007800	0.020000	0.007500	0.020000	+14.286%	20,343	-63.500%
2024-02-22	0.017500	0.017500	0.015600	0.017500	+130.263%	5,400	-58.286%
2024-02-21	0.020000	0.020000	0.007500	0.007600	-1.299%	11,000	-3.947%
2024-02-20	0.010000	0.015100	0.007600	0.007700	-23.000%	7,935	-5.195%
2024-02-05	0.010000	0.010000	0.010000	0.010000	-50.000%	200	-27.000%
2024-02-01	0.020000	0.020000	0.020000	0.020000	+100.000%	101	-63.500%
2024-01-22	0.010000	0.010000	0.010000	0.010000	+108.333%	654	-27.000%
2024-01-16	0.004800	0.004800	0.004000	0.004800	+20.000%	1,200	+52.083%
2024-01-12	0.004000	0.004000	0.004000	0.004000	-80.000%	14,600	+82.500%
2024-01-04	0.020000	0.020000	0.020000	0.020000	+100.000%	3,800	-63.500%
2024-01-02	0.010000	0.010000	0.010000	0.010000	-33.333%	10,000	-27.000%
2023-12-28	0.015000	0.015000	0.015000	0.015000	0.000%	10,420	-51.333%
2023-12-27	0.015000	0.015000	0.007600	0.015000	0.000%	4,845	-51.333%
2023-12-21	0.015000	0.015000	0.015000	0.015000	+87.500%	14,820	-51.333%
2023-12-20	0.032000	0.032000	0.002400	0.008000	-63.636%	64,596	-8.750%
2023-12-19	0.022000	0.022000	0.022000	0.022000	-31.250%	25,002	-66.818%
2023-12-13	0.030000	0.032000	0.030000	0.032000	+113.333%	3,000	-77.188%
2023-12-07	0.015100	0.016600	0.015000	0.015000	-46.429%	8,698	-51.333%
2023-11-28	0.015000	0.028000	0.015000	0.028000	0.000%	5,300	-73.929%
2023-10-10	0.028000	0.028000	0.028000	0.028000	+86.667%	900	-73.929%
2023-10-09	0.015000	0.015000	0.015000	0.015000	-25.000%	100	-51.333%
2023-10-05	0.020000	0.020000	0.020000	0.020000	0.000%	5,100	-63.500%
2023-10-04	0.021400	0.021400	0.020000	0.020000	-42.857%	400	-63.500%
2023-09-11	0.035000	0.035000	0.035000	0.035000	0.000%	1,700	-79.143%
2023-09-07	0.023100	0.035000	0.023100	0.035000	0.000%	4,100	-79.143%
2023-09-01	0.035000	0.035000	0.035000	0.035000	+52.174%	1,640	-79.143%
2023-08-23	0.025600	0.025600	0.019000	0.023000	-30.514%	29,312	-68.261%
2023-08-10	0.029900	0.033100	0.029800	0.033100	+64.677%	600	-77.946%
2023-08-09	0.020100	0.020100	0.020100	0.020100	-47.105%	100	-63.682%
2023-08-07	0.038000	0.038000	0.038000	0.038000	+63.793%	100	-80.789%
2023-08-02	0.023200	0.023200	0.023200	0.023200	-38.947%	300	-68.534%
2023-08-01	0.038000	0.038000	0.038000	0.038000	+14.458%	240	-80.789%
2023-07-24	0.033200	0.033200	0.033200	0.033200	-12.401%	100	-78.012%
2023-07-21	0.038000	0.038000	0.037900	0.037900	+13.473%	400	-80.739%
2023-07-18	0.033400	0.033400	0.033400	0.033400	-11.406%	100	-78.144%
2023-07-14	0.037700	0.037700	0.037700	0.037700	+12.202%	200	-80.637%
2023-07-13	0.033600	0.033600	0.033600	0.033600	-11.577%	150	-78.274%
2023-07-10	0.038000	0.038000	0.034400	0.037999	-0.003%	2,300	-80.789%
2023-07-05	0.038000	0.038000	0.038000	0.038000	+13.335%	100	-80.789%
2023-06-30	0.030599	0.033529	0.030599	0.033529	-11.766%	300	-78.228%
2023-06-27	0.038000	0.038000	0.038000	0.038000	+0.264%	100	-80.789%
2023-06-23	0.038000	0.038000	0.037900	0.037900	0.000%	400	-80.739%
2023-06-21	0.037900	0.037900	0.037900	0.037900	-0.263%	2,000	-80.739%
2023-06-20	0.033100	0.038000	0.033100	0.038000	+71.171%	400	-80.789%
2023-06-15	0.022200	0.022200	0.022200	0.022200	-41.425%	1,000	-67.117%
2023-06-14	0.037990	0.037990	0.037900	0.037900	+8.286%	6,000	-80.739%
2023-06-13	0.024400	0.035000	0.015000	0.035000	0.000%	3,240	-79.143%
2023-06-12	0.019400	0.035000	0.019400	0.035000	+150.000%	775	-79.143%
2023-06-09	0.024900	0.024900	0.014000	0.014000	-57.223%	34,200	-47.857%
2023-06-06	0.035000	0.035000	0.029949	0.032728	+35.801%	1,100	-77.695%
2023-06-05	0.024100	0.024100	0.024100	0.024100	-31.143%	5,000	-69.710%
2023-06-02	0.035000	0.035000	0.035000	0.035000	0.000%	100	-79.143%
2023-06-01	0.035000	0.035000	0.035000	0.035000	+4.897%	283	-79.143%
2023-05-30	0.024100	0.034500	0.024100	0.033366	+38.448%	1,100	-78.121%
2023-05-17	0.024000	0.024100	0.024000	0.024100	-39.750%	9,398	-69.710%
2023-05-04	0.024000	0.040000	0.024000	0.040000	+66.667%	570	-81.750%
2023-04-28	0.024000	0.024000	0.024000	0.024000	-40.000%	7,299	-69.583%
2023-04-24	0.040000	0.040000	0.040000	0.040000	+66.667%	101	-81.750%
2023-04-21	0.024100	0.024100	0.024000	0.024000	-25.000%	721	-69.583%
2023-04-18	0.035100	0.035100	0.032000	0.032000	+56.863%	502	-77.188%
2023-04-14	0.035700	0.035700	0.020400	0.020400	-8.929%	802	-64.216%
2023-04-13	0.022400	0.022400	0.022400	0.022400	-30.000%	560	-67.411%
2023-04-12	0.035100	0.035100	0.032000	0.032000	-8.832%	511	-77.188%
2023-04-11	0.020000	0.039000	0.020000	0.035100	+93.923%	4,304	-79.202%
2023-04-10	0.030800	0.030800	0.018000	0.018100	-54.863%	7,400	-59.669%
2023-04-05	0.040400	0.040400	0.040100	0.040100	+67.083%	842	-81.796%
2023-03-31	0.026300	0.026300	0.024000	0.024000	-10.781%	12,504	-69.583%
2023-03-30	0.026900	0.026900	0.026900	0.026900	-40.222%	200	-72.862%
2023-03-27	0.039800	0.045000	0.039800	0.045000	+28.571%	700	-83.778%
2023-03-24	0.030000	0.035000	0.026500	0.035000	+9.718%	14,199	-79.143%
2023-03-23	0.037000	0.037000	0.031900	0.031900	+18.148%	300	-77.116%
2023-03-22	0.035000	0.035000	0.027000	0.027000	+3.053%	7,065	-72.963%
2023-03-21	0.041401	0.041401	0.026200	0.026200	-61.243%	8,760	-72.137%
2023-03-20	0.041400	0.067600	0.041200	0.067600	+64.078%	4,501	-89.201%
2023-03-17	0.041301	0.041301	0.041200	0.041200	-39.053%	3,500	-82.282%
2023-03-07	0.067600	0.067600	0.067600	0.067600	+32.549%	1,000	-89.201%
2023-03-06	0.051000	0.051000	0.051000	0.051000	-40.000%	150	-85.686%
2023-03-01	0.085000	0.085000	0.085000	0.085000	+50.177%	1,100	-91.412%
2023-02-23	0.068600	0.085000	0.056600	0.056600	+13.200%	4,000	-87.102%
2023-02-21	0.050100	0.050100	0.050000	0.050000	-1.961%	1,000	-85.400%
2023-02-17	0.051000	0.051000	0.051000	0.051000	-39.645%	100	-85.686%
2023-02-16	0.084500	0.084500	0.084500	0.084500	+4.321%	1,166	-91.361%
2023-02-14	0.070000	0.081000	0.070000	0.081000	+96.602%	12,500	-90.988%
2023-02-10	0.044500	0.072100	0.041200	0.041200	-48.500%	2,900	-82.282%
2023-02-08	0.041200	0.080000	0.041200	0.080000	+14.286%	5,320	-90.875%
2023-02-03	0.071000	0.080000	0.063200	0.070000	+69.903%	11,828	-89.571%
2023-02-02	0.061780	0.067600	0.041200	0.041200	-33.548%	10,712	-82.282%
2023-01-30	0.062000	0.062000	0.062000	0.062000	+20.623%	759	-88.226%
2023-01-24	0.025600	0.061600	0.025600	0.051400	+127.434%	8,500	-85.798%
2023-01-20	0.079426	0.079426	0.022600	0.022600	-61.235%	1,900	-67.699%
2023-01-18	0.048300	0.065500	0.048300	0.058300	-2.017%	6,880	-87.479%
2023-01-10	0.059500	0.059500	0.059500	0.059500	-0.833%	1,550	-87.731%
2023-01-09	0.042000	0.060000	0.042000	0.060000	+172.727%	3,500	-87.833%
2022-12-22	0.022200	0.022200	0.022000	0.022000	-63.333%	10,000	-66.818%
2022-12-15	0.060000	0.060000	0.060000	0.060000	+198.507%	100	-87.833%
2022-12-13	0.030000	0.030000	0.010300	0.020100	-10.268%	92,100	-63.682%
2022-12-12	0.022600	0.022600	0.022400	0.022400	-10.400%	7,600	-67.411%
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	-68.122%
2022-12-02	0.031000	0.031600	0.031000	0.031000	0.000%	7,634	-76.452%
2022-11-30	0.040000	0.040000	0.031000	0.031000	-22.500%	11,500	-76.452%
2022-11-21	0.040000	0.040101	0.040000	0.040000	0.000%	12,500	-81.750%
2022-11-14	0.040000	0.040000	0.040000	0.040000	-20.000%	2,600	-81.750%
2022-11-10	0.050000	0.050000	0.050000	0.050000	+25.000%	10,000	-85.400%
2022-11-01	0.040000	0.040000	0.040000	0.040000	-33.222%	2,108	-81.750%
2022-10-27	0.060000	0.060000	0.059900	0.059900	+19.800%	210	-87.813%
2022-10-06	0.050000	0.050000	0.049500	0.050000	+63.399%	5,390	-85.400%
2022-09-29	0.079900	0.079900	0.030600	0.030600	-24.631%	13,200	-76.144%
2022-09-27	0.040600	0.040600	0.040600	0.040600	-52.235%	1,000	-82.020%
2022-09-20	0.085000	0.085100	0.085000	0.085000	+41.667%	13,457	-91.412%
2022-09-08	0.060000	0.060000	0.060000	0.060000	-31.741%	300	-87.833%
2022-09-07	0.069500	0.090000	0.069500	0.087900	+104.419%	4,259	-91.695%
2022-09-01	0.043000	0.043101	0.043000	0.043000	+0.467%	14,529	-83.023%
2022-08-30	0.060000	0.060000	0.041300	0.042800	-17.215%	12,370	-82.944%
2022-08-26	0.076900	0.076900	0.050000	0.051700	-26.143%	11,070	-85.880%
2022-08-25	0.070000	0.070000	0.070000	0.070000	-6.667%	540	-89.571%
2022-08-24	0.075000	0.076550	0.075000	0.075000	+20.968%	1,760	-90.267%
2022-08-23	0.100000	0.179900	0.050000	0.062000	+1.639%	52,898	-88.226%
2022-08-22	0.061000	0.061000	0.061000	0.061000	0.000%	1,100	-88.033%
2022-08-16	0.068000	0.068000	0.061000	0.061000	-6.298%	5,800	-88.033%
2022-08-10	0.080100	0.080100	0.065000	0.065100	-18.727%	6,306	-88.786%
2022-08-09	0.080100	0.080100	0.080100	0.080100	-11.394%	500	-90.886%
2022-08-08	0.081600	0.090400	0.081600	0.090400	0.000%	1,171	-91.925%
2022-08-05	0.090000	0.090400	0.090000	0.090400	+12.859%	829	-91.925%
2022-08-04	0.080100	0.080200	0.080100	0.080100	-11.000%	1,100	-90.886%
2022-08-03	0.090000	0.090000	0.090000	0.090000	+12.219%	100	-91.889%
2022-08-02	0.081900	0.081900	0.080100	0.080200	-2.906%	2,474	-90.898%
2022-07-29	0.082600	0.082600	0.082600	0.082600	-41.000%	200	-91.162%
2022-07-11	0.140000	0.140000	0.140000	0.140000	+5.105%	100	-94.786%
2022-07-08	0.130000	0.133200	0.130000	0.133200	-17.009%	500	-94.520%
2022-07-07	0.160500	0.160500	0.160500	0.160500	+7.000%	2,000	-95.452%
2022-06-30	0.150000	0.150000	0.150000	0.150000	+86.104%	113	-95.133%
2022-06-28	0.080600	0.080600	0.080600	0.080600	-20.119%	100	-90.943%
2022-06-27	0.101300	0.101300	0.100900	0.100900	+23.652%	200	-92.765%
2022-06-24	0.081600	0.081600	0.081600	0.081600	-39.286%	1,100	-91.054%
2022-06-17	0.134400	0.134400	0.134400	0.134400	+67.790%	1,005	-94.568%
2022-06-16	0.120100	0.120100	0.080000	0.080100	-19.900%	3,607	-90.886%
2022-06-14	0.207700	0.217699	0.100000	0.100000	-23.018%	17,283	-92.700%
2022-06-13	0.129900	0.134876	0.129900	0.129900	+17.557%	35,733	-94.380%
2022-06-03	0.100000	0.110500	0.100000	0.110500	-30.894%	14,167	-93.394%
2022-05-26	0.129950	0.159900	0.129950	0.159900	+59.900%	2,000	-95.435%
2022-05-24	0.100000	0.100000	0.100000	0.100000	0.000%	400	-92.700%
2022-05-13	0.110000	0.110000	0.100000	0.100000	-9.091%	13,792	-92.700%
2022-05-12	0.110100	0.110100	0.110000	0.110000	-0.024%	2,000	-93.364%
2022-05-10	0.115000	0.115000	0.110000	0.110026	-4.408%	13,800	-93.365%
2022-05-09	0.170000	0.170000	0.115000	0.115100	-34.229%	22,602	-93.658%
2022-05-06	0.110000	0.175000	0.110000	0.175000	+59.091%	1,700	-95.829%
2022-05-05	0.140400	0.140500	0.110000	0.110000	-35.294%	25,140	-93.364%
2022-04-28	0.170000	0.170000	0.170000	0.170000	-21.333%	700	-95.706%
2022-04-20	0.140100	0.216100	0.140100	0.216100	+54.357%	12,657	-96.622%
2022-04-12	0.164500	0.164500	0.140000	0.140000	-19.075%	21,921	-94.786%
2022-04-06	0.173000	0.173000	0.173000	0.173000	-13.500%	2,500	-95.780%
2022-04-01	0.200000	0.200000	0.200000	0.200000	-20.000%	2,508	-96.350%
2022-03-30	0.250000	0.250000	0.250000	0.250000	+16.009%	990	-97.080%
2022-03-29	0.215500	0.215500	0.215500	0.215500	-17.748%	1,149	-96.613%
2022-03-28	0.262000	0.262000	0.262000	0.262000	-0.569%	202	-97.214%
2022-03-24	0.263500	0.263500	0.263500	0.263500	+52.665%	515	-97.230%
2022-03-23	0.182600	0.183000	0.172600	0.172600	-42.467%	3,608	-95.771%
2022-03-22	0.254700	0.300000	0.254700	0.300000	+86.800%	5,843	-97.567%
2022-03-16	0.160600	0.160600	0.160600	0.160600	-5.529%	2,450	-95.455%
2022-03-08	0.170000	0.171300	0.170000	0.170000	-5.556%	14,765	-95.706%
2022-02-25	0.200100	0.200100	0.180000	0.180000	-10.045%	20,606	-95.944%
2022-02-24	0.210100	0.210100	0.200100	0.200100	-8.421%	2,300	-96.352%
2022-02-23	0.244700	0.244700	0.200100	0.218500	-10.743%	9,801	-96.659%
2022-02-18	0.277349	0.277349	0.244800	0.244800	0.000%	400	-97.018%
2022-02-17	0.309800	0.309800	0.244800	0.244800	+0.032%	6,566	-97.018%
2022-02-15	0.210000	0.244722	0.210000	0.244722	-21.032%	1,590	-97.017%
2022-02-11	0.309900	0.309900	0.309900	0.309900	0.000%	500	-97.644%
2022-02-10	0.279100	0.309900	0.279100	0.309900	+39.281%	700	-97.644%
2022-02-02	0.230000	0.230000	0.222500	0.222500	+2.914%	5,740	-96.719%
2022-01-31	0.240100	0.240100	0.216200	0.216200	-13.242%	10,000	-96.623%
2022-01-26	0.269300	0.269300	0.249200	0.249200	-7.567%	2,708	-97.071%
2022-01-24	0.269600	0.269600	0.269300	0.269600	+12.333%	1,000	-97.292%
2022-01-21	0.270000	0.270000	0.240000	0.240000	-15.448%	6,156	-96.958%
2022-01-20	0.297500	0.297700	0.279000	0.283849	+9.089%	1,500	-97.428%
2022-01-19	0.317400	0.317400	0.260000	0.260200	-16.065%	15,900	-97.194%
2022-01-18	0.311000	0.311579	0.310000	0.310000	-4.645%	12,380	-97.645%
2022-01-14	0.340900	0.348021	0.325100	0.325100	-5.965%	8,084	-97.755%
2022-01-13	0.345721	0.345721	0.345721	0.345721	+11.523%	637	-97.888%
2022-01-12	0.332300	0.332300	0.310000	0.310000	-0.289%	1,700	-97.645%
2022-01-11	0.354200	0.354200	0.310900	0.310900	-2.965%	1,273	-97.652%
2022-01-10	0.330000	0.330000	0.310900	0.320400	+3.122%	3,377	-97.722%
2022-01-07	0.312500	0.312500	0.310700	0.310700	-2.906%	1,077	-97.650%
2022-01-06	0.342700	0.342700	0.310600	0.320000	-27.273%	12,800	-97.719%
2022-01-05	0.440000	0.440000	0.440000	0.440000	+29.450%	1,000	-98.341%
2022-01-04	0.349600	0.349600	0.332500	0.339900	-10.670%	2,471	-97.852%
2021-12-31	0.340000	0.380500	0.340000	0.380500	+15.024%	1,920	-98.081%
2021-12-29	0.330800	0.330800	0.330800	0.330800	0.000%	133	-97.793%
2021-12-28	0.330700	0.330800	0.330700	0.330800	-25.395%	2,434	-97.793%
2021-12-27	0.440000	0.443400	0.440000	0.443400	-0.113%	259	-98.354%
2021-12-23	0.330300	0.443900	0.330300	0.443900	-0.247%	1,500	-98.355%
2021-12-22	0.429900	0.445000	0.429900	0.445000	+34.408%	10,030	-98.360%
2021-12-20	0.340000	0.376400	0.330000	0.331082	-22.807%	18,200	-97.795%
2021-12-10	0.428900	0.428900	0.428900	0.428900	-0.256%	519	-98.298%
2021-12-09	0.360100	0.439799	0.360100	0.430000	+22.822%	1,900	-98.302%
2021-12-03	0.370200	0.370200	0.350000	0.350101	-5.429%	3,300	-97.915%
2021-12-02	0.370100	0.370200	0.370100	0.370200	-0.081%	1,000	-98.028%
2021-12-01	0.370400	0.370500	0.370400	0.370500	-13.838%	1,985	-98.030%
2021-11-30	0.397000	0.440000	0.397000	0.430003	-2.272%	6,771	-98.302%
2021-11-26	0.420200	0.440000	0.420200	0.440000	+3.676%	13,112	-98.341%
2021-11-23	0.418000	0.424400	0.418000	0.424400	+8.709%	1,100	-98.280%
2021-11-22	0.390600	0.439900	0.390400	0.390400	+0.026%	3,786	-98.130%
2021-11-19	0.439900	0.439900	0.390300	0.390300	-12.292%	7,900	-98.130%
2021-11-18	0.395100	0.445000	0.395000	0.445000	+7.553%	2,380	-98.360%
2021-11-17	0.436800	0.436800	0.413749	0.413749	-7.516%	1,517	-98.236%
2021-11-16	0.476100	0.476100	0.400000	0.447375	-6.777%	10,920	-98.368%
2021-11-15	0.400300	0.479900	0.400300	0.479900	+19.289%	1,621	-98.479%
2021-11-12	0.400100	0.480000	0.400100	0.402300	+2.055%	14,110	-98.185%
2021-11-11	0.412052	0.412052	0.394200	0.394200	-15.553%	1,700	-98.148%
2021-11-10	0.468000	0.489000	0.390500	0.466800	-2.709%	2,483	-98.436%
2021-11-09	0.479900	0.489900	0.390200	0.479800	-1.559%	4,350	-98.479%
2021-11-08	0.489900	0.489900	0.330400	0.487400	+5.957%	16,405	-98.502%
2021-11-05	0.489900	0.489900	0.326349	0.460000	+12.168%	56,845	-98.413%
2021-11-04	0.410100	0.410100	0.410100	0.410100	-3.050%	460	-98.220%
2021-11-03	0.549900	0.549900	0.423000	0.423000	-2.833%	12,494	-98.274%
2021-11-02	0.430000	0.470000	0.430000	0.435333	-5.362%	14,360	-98.323%
2021-11-01	0.369800	0.460000	0.352600	0.460000	+24.291%	20,219	-98.413%
2021-10-29	0.390000	0.500000	0.370000	0.370100	+2.806%	40,541	-98.028%
2021-10-28	0.340100	0.436128	0.320000	0.360000	+2.857%	8,331	-97.972%
2021-10-27	0.418899	0.418899	0.350000	0.350000	-2.805%	4,461	-97.914%
2021-10-26	0.398000	0.418900	0.360100	0.360100	+0.028%	3,025	-97.973%
2021-10-25	0.398000	0.398000	0.359900	0.360000	+5.882%	16,864	-97.972%
2021-10-22	0.341100	0.364401	0.340000	0.340000	-3.189%	11,136	-97.853%
2021-10-21	0.351200	0.351200	0.351200	0.351200	+0.343%	627	-97.921%
2021-10-20	0.370000	0.370100	0.350000	0.350000	-18.567%	7,497	-97.914%
2021-10-18	0.429799	0.429799	0.429799	0.429799	+7.990%	100	-98.302%
2021-10-13	0.380200	0.398000	0.380100	0.398000	+4.709%	10,767	-98.166%
2021-10-12	0.360100	0.380100	0.360100	0.380100	+0.026%	300	-98.079%
2021-10-11	0.380000	0.380000	0.380000	0.380000	-4.523%	568	-98.079%
2021-10-07	0.320200	0.439900	0.320200	0.398000	+17.024%	3,335	-98.166%
2021-10-05	0.539799	0.539799	0.340100	0.340100	-13.416%	200	-97.854%
2021-09-30	0.349199	0.392800	0.320100	0.392800	+13.166%	18,645	-98.142%
2021-09-29	0.410100	0.437100	0.320000	0.347100	-22.901%	107,556	-97.897%
2021-09-27	0.450200	0.450200	0.450200	0.450200	+4.698%	200	-98.378%
2021-09-24	0.430100	0.430100	0.430000	0.430000	-25.862%	201	-98.302%
2021-09-20	0.580000	0.580000	0.580000	0.580000	+1.767%	400	-98.741%
2021-09-17	0.500000	0.569930	0.500000	0.569930	+14.009%	801	-98.719%
2021-09-16	0.500000	0.501099	0.499900	0.499900	+16.256%	810	-98.540%
2021-09-15	0.430000	0.430000	0.430000	0.430000	0.000%	110	-98.302%
2021-09-14	0.435971	0.435971	0.430000	0.430000	-10.417%	3,396	-98.302%
2021-09-10	0.480000	0.480000	0.480000	0.480000	0.000%	3,520	-98.479%
2021-09-09	0.480000	0.481300	0.480000	0.480000	-2.054%	2,100	-98.479%
2021-09-08	0.510000	0.510000	0.478049	0.490068	-1.986%	12,741	-98.510%
2021-09-03	0.500000	0.500000	0.500000	0.500000	0.000%	10,000	-98.540%
2021-09-01	0.489899	0.500200	0.489899	0.500000	+0.200%	19,146	-98.540%

.dark-mode .hsV8SR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hsV8SR{ color: #333333; background-color: white; border: 2px solid #333333; }PTIXWProtagenic Therapeutics, Inc. Warrantstock NASDAQ Warrant

PTIXW
Protagenic Therapeutics, Inc. Warrant
stock NASDAQ Warrant