Dark

Search

PTIXW
Protagenic Therapeutics Inc - Warrants (13/04/2025)
stock NASDAQ Warrant

At Close

3/24/2023 10:46:30 AM EDT

0.0350USD+9.718%(+0.0031)14,199

0.00Bid 0.00Ask 0.0000Spread IEX

Pre-market

1969-12-31

0.00USD-100.000%(-0.03)0

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview HistoricalMore

Date

Open

High

Low

Close

Change

Volume

Change
Since

0.0300

0.0350

0.0265

0.0350

+9.718%

14,199

0.000%

0.0370

0.0370

0.0319

0.0319

+18.148%

300

+9.718%

0.0350

0.0350

0.0270

0.0270

+3.053%

7,065

+29.630%

0.0414

0.0414

0.0262

0.0262

-61.243%

8,760

+33.588%

0.0414

0.0676

0.0412

0.0676

+64.078%

4,501

-48.225%

0.0413

0.0413

0.0412

0.0412

-39.053%

3,500

-15.049%

0.0676

0.0676

0.0676

0.0676

+32.549%

1,000

-48.225%

0.0510

0.0510

0.0510

0.0510

-40.000%

150

-31.373%

0.0850

0.0850

0.0850

0.0850

+50.177%

1,100

-58.824%

0.0686

0.0850

0.0566

0.0566

+13.200%

4,000

-38.163%

0.0501

0.0501

0.0500

0.0500

-1.961%

1,000

-30.000%

0.0510

0.0510

0.0510

0.0510

-39.645%

100

-31.373%

0.0845

0.0845

0.0845

0.0845

+4.321%

1,166

-58.580%

0.0700

0.0810

0.0700

0.0810

+96.602%

12,500

-56.790%

0.0445

0.0721

0.0412

0.0412

-48.500%

2,900

-15.049%

0.0412

0.0800

0.0412

0.0800

+14.286%

5,320

-56.250%

0.0710

0.0800

0.0632

0.0700

+69.903%

11,828

-50.000%

0.0618

0.0676

0.0412

0.0412

-33.548%

10,712

-15.049%

0.0620

0.0620

0.0620

0.0620

+20.623%

759

-43.548%

0.0256

0.0616

0.0256

0.0514

+127.434%

8,500

-31.907%

0.0794

0.0794

0.0226

0.0226

-61.235%

1,900

+54.867%

0.0483

0.0655

0.0483

0.0583

-2.017%

6,880

-39.966%

0.0595

0.0595

0.0595

0.0595

-0.833%

1,550

-41.176%

0.0420

0.0600

0.0420

0.0600

+172.727%

3,500

-41.667%

0.0222

0.0222

0.0220

0.0220

-63.333%

10,000

+59.091%

0.0600

0.0600

0.0600

0.0600

+198.507%

100

-41.667%

0.0300

0.0300

0.0103

0.0201

-10.268%

92,100

+74.129%

0.0226

0.0226

0.0224

0.0224

-10.400%

7,600

+56.250%

0.0250

0.0250

0.0250

0.0250

+9.170%

2,000

+40.000%

0.0310

0.0310

0.0220

0.0229

-26.129%

7,266

+52.838%

0.0310

0.0316

0.0310

0.0310

0.000%

7,634

+12.903%

0.0400

0.0400

0.0310

0.0310

-22.500%

11,500

+12.903%

0.0400

0.0401

0.0400

0.0400

0.000%

12,500

-12.500%

0.0400

0.0400

0.0400

0.0400

-20.000%

2,600

-12.500%

0.0500

0.0500

0.0500

0.0500

+25.000%

10,000

-30.000%

0.0400

0.0400

0.0400

0.0400

-33.222%

2,108

-12.500%

0.0600

0.0600

0.0599

0.0599

+19.800%

210

-41.569%

0.0500

0.0500

0.0495

0.0500

+63.399%

5,390

-30.000%

0.0799

0.0799

0.0306

0.0306

-24.631%

13,200

+14.379%

0.0406

0.0406

0.0406

0.0406

-52.235%

1,000

-13.793%

0.0850

0.0851

0.0850

0.0850

+41.667%

13,457

-58.824%

0.0600

0.0600

0.0600

0.0600

-31.741%

300

-41.667%

0.0695

0.0900

0.0695

0.0879

+104.419%

4,259

-60.182%

0.0431

0.0431

0.0430

0.0430

+0.467%

14,529

-18.605%

0.0600

0.0600

0.0413

0.0428

-17.215%

12,370

-18.224%

0.0769

0.0769

0.0500

0.0517

-26.143%

11,070

-32.302%

0.0700

0.0700

0.0700

0.0700

-6.667%

540

-50.000%

0.0766

0.0766

0.0750

0.0750

+20.968%

1,760

-53.333%

0.1000

0.1799

0.0500

0.0620

+1.639%

52,898

-43.548%

0.0610

0.0610

0.0610

0.0610

0.000%

1,100

-42.623%

0.0680

0.0680

0.0610

0.0610

-6.298%

5,800

-42.623%

0.0801

0.0801

0.0650

0.0651

-18.727%

6,306

-46.237%

0.0801

0.0801

0.0801

0.0801

-11.394%

500

-56.305%

0.0816

0.0904

0.0816

0.0904

+0.444%

1,171

-61.283%

0.0900

0.0900

0.0900

0.0900

+12.360%

829

-61.111%

0.0801

0.0802

0.0801

0.0801

-11.000%

1,100

-56.305%

0.0900

0.0900

0.0900

0.0900

+12.219%

100

-61.111%

0.0819

0.0819

0.0801

0.0802

-2.906%

2,474

-56.359%

0.0826

0.0826

0.0826

0.0826

-41.000%

200

-57.627%

0.1400

0.1400

0.1400

0.1400

+5.105%

100

-75.000%

0.1300

0.1332

0.1300

0.1332

-17.009%

500

-73.724%

0.1605

0.1605

0.1605

0.1605

+7.000%

2,000

-78.193%

0.1500

0.1500

0.1500

0.1500

+86.104%

113

-76.667%

0.0806

0.0806

0.0806

0.0806

-20.119%

100

-56.576%

0.1013

0.1013

0.1009

0.1009

+23.652%

200

-65.312%

0.0816

0.0816

0.0816

0.0816

-39.286%

1,100

-57.108%

0.1344

0.1344

0.1344

0.1344

+67.790%

1,005

-73.958%

0.1201

0.1201

0.0800

0.0801

-19.900%

3,607

-56.305%

0.2077

0.2177

0.1000

0.1000

-23.018%

17,283

-65.000%

0.1299

0.1349

0.1299

0.1299

+17.557%

35,733

-73.056%

0.1000

0.1105

0.1000

0.1105

-30.894%

14,167

-68.326%

0.1300

0.1599

0.1300

0.1599

+59.900%

2,000

-78.111%

0.1000

0.1000

0.1000

0.1000

0.000%

400

-65.000%

0.1100

0.1100

0.1000

0.1000

-9.091%

13,792

-65.000%

0.1101

0.1101

0.1100

0.1100

0.000%

2,000

-68.182%

0.1150

0.1150

0.1100

0.1100

-4.431%

13,800

-68.182%

0.1700

0.1700

0.1150

0.1151

-34.229%

22,602

-69.592%

0.1100

0.1750

0.1100

0.1750

+59.091%

1,700

-80.000%

0.1404

0.1405

0.1100

0.1100

-35.294%

25,140

-68.182%

0.1700

0.1700

0.1700

0.1700

-21.333%

700

-79.412%

0.1401

0.2161

0.1401

0.2161

+54.357%

12,657

-83.804%

0.1645

0.1645

0.1400

0.1400

-19.075%

21,921

-75.000%

0.1730

0.1730

0.1730

0.1730

-13.500%

2,500

-79.769%

0.2000

0.2000

0.2000

0.2000

-20.000%

2,508

-82.500%

0.2500

0.2500

0.2500

0.2500

+16.009%

990

-86.000%

0.2155

0.2155

0.2155

0.2155

-17.748%

1,149

-83.759%

0.2620

0.2620

0.2620

0.2620

-0.569%

202

-86.641%

0.2635

0.2635

0.2635

0.2635

+52.665%

515

-86.717%

0.1826

0.1830

0.1726

0.1726

-42.467%

3,608

-79.722%

0.2547

0.3000

0.2547

0.3000

+86.800%

5,843

-88.333%

0.1606

0.1606

0.1606

0.1606

-5.529%

2,450

-78.207%

0.1700

0.1713

0.1700

0.1700

-5.556%

14,765

-79.412%

0.2001

0.2001

0.1800

0.1800

-10.045%

20,606

-80.556%

0.2101

0.2101

0.2001

0.2001

-8.421%

2,300

-82.509%

0.2447

0.2447

0.2001

0.2185

-10.743%

9,801

-83.982%

0.2773

0.2773

0.2448

0.2448

0.000%

400

-85.703%

0.3098

0.3098

0.2448

0.2448

+0.041%

6,566

-85.703%

0.2100

0.2447

0.2100

0.2447

-21.039%

1,590

-85.697%

0.3099

0.3099

0.3099

0.3099

0.000%

500

-88.706%

0.2791

0.3099

0.2791

0.3099

+39.281%

700

-88.706%

0.2300

0.2300

0.2225

0.2225

+2.914%

5,740

-84.270%

0.2401

0.2401

0.2162

0.2162

-13.242%

10,000

-83.811%

0.2693

0.2693

0.2492

0.2492

-7.567%

2,708

-85.955%

0.2696

0.2696

0.2693

0.2696

+12.333%

1,000

-87.018%

0.2700

0.2700

0.2400

0.2400

-15.433%

6,156

-85.417%

0.2975

0.2977

0.2790

0.2838

+9.070%

1,500

-87.667%

0.3174

0.3174

0.2600

0.2602

-16.065%

15,900

-86.549%

0.3110

0.3116

0.3100

0.3100

-4.645%

12,380

-88.710%

0.3409

0.3480

0.3251

0.3251

-5.959%

8,084

-89.234%

0.3457

0.3457

0.3457

0.3457

+11.516%

637

-89.876%

0.3323

0.3323

0.3100

0.3100

-0.289%

1,700

-88.710%

0.3542

0.3542

0.3109

0.3109

-2.965%

1,273

-88.742%

0.3300

0.3300

0.3109

0.3204

+3.122%

3,377

-89.076%

0.3125

0.3125

0.3107

0.3107

-2.906%

1,077

-88.735%

0.3427

0.3427

0.3106

0.3200

-27.273%

12,800

-89.063%

0.4400

0.4400

0.4400

0.4400

+29.450%

1,000

-92.045%

0.3496

0.3496

0.3325

0.3399

-10.670%

2,471

-89.703%

0.3400

0.3805

0.3400

0.3805

+15.024%

1,920

-90.802%

0.3308

0.3308

0.3308

0.3308

0.000%

133

-89.420%

0.3307

0.3308

0.3307

0.3308

-25.395%

2,434

-89.420%

0.4400

0.4434

0.4400

0.4434

-0.113%

259

-92.106%

0.3303

0.4439

0.3303

0.4439

-0.247%

1,500

-92.115%

0.4299

0.4450

0.4299

0.4450

+34.400%

10,030

-92.135%

0.3400

0.3764

0.3300

0.3311

-10.538%

18,200

-89.429%

0.3701

0.3701

0.3701

0.3701

+5.622%

1,000

-90.543%

0.3504

0.3504

0.3504

0.3504

-18.303%

1,906

-90.011%

0.4289

0.4289

0.4289

0.4289

-0.256%

519

-91.840%

0.3601

0.4398

0.3601

0.4300

+22.822%

1,900

-91.860%

0.3702

0.3702

0.3500

0.3501

-5.429%

3,300

-90.003%

0.3701

0.3702

0.3701

0.3702

-0.081%

1,000

-90.546%

0.3704

0.3705

0.3704

0.3705

-15.795%

1,985

-90.553%

0.4202

0.4400

0.4202

0.4400

+3.676%

13,112

-92.045%

0.4180

0.4244

0.4180

0.4244

+8.709%

1,100

-91.753%

0.3906

0.4399

0.3904

0.3904

+0.026%

3,786

-91.035%

0.4399

0.4399

0.3903

0.3903

-12.292%

7,900

-91.033%

0.3951

0.4450

0.3950

0.4450

+7.566%

2,380

-92.135%

0.4368

0.4368

0.4137

0.4137

-7.532%

1,517

-91.540%

0.4761

0.4761

0.4000

0.4474

-6.772%

10,920

-92.177%

0.4003

0.4799

0.4003

0.4799

+19.289%

1,621

-92.707%

0.4001

0.4800

0.4001

0.4023

+2.055%

14,110

-91.300%

0.4121

0.4121

0.3942

0.3942

-15.553%

1,700

-91.121%

0.4680

0.4890

0.3905

0.4668

-2.709%

2,483

-92.502%

0.4799

0.4899

0.3902

0.4798

-1.559%

4,350

-92.705%

0.3304

0.4899

0.3304

0.4874

+5.957%

16,405

-92.819%

0.4899

0.4899

0.3263

0.4600

+12.168%

56,845

-92.391%

0.4101

0.4101

0.4101

0.4101

-3.050%

460

-91.465%

0.5499

0.5499

0.4230

0.4230

-2.826%

12,494

-91.726%

0.4300

0.4700

0.4300

0.4353

-5.370%

14,360

-91.960%

0.3698

0.4600

0.3526

0.4600

+24.291%

20,219

-92.391%

0.3900

0.5000

0.3700

0.3701

+2.806%

40,541

-90.543%

0.3401

0.4361

0.3200

0.3600

+2.857%

8,331

-90.278%

0.4189

0.4189

0.3500

0.3500

-2.805%

4,461

-90.000%

0.3980

0.4189

0.3601

0.3601

+0.028%

3,025

-90.280%

0.3980

0.3980

0.3599

0.3600

+5.882%

16,864

-90.278%

0.3411

0.3644

0.3400

0.3400

-3.189%

11,136

-89.706%

0.3512

0.3512

0.3512

0.3512

+0.343%

627

-90.034%

0.3700

0.3701

0.3500

0.3500

-18.567%

7,497

-90.000%

0.4298

0.4298

0.4298

0.4298

+7.990%

100

-91.857%

0.3802

0.3980

0.3801

0.3980

+4.709%

10,767

-91.206%

0.3601

0.3801

0.3601

0.3801

+0.026%

300

-90.792%

0.3800

0.3800

0.3800

0.3800

-4.523%

568

-90.789%

0.3202

0.4399

0.3202

0.3980

+17.024%

3,335

-91.206%

0.5398

0.5398

0.3401

0.3401

-13.416%

200

-89.709%

0.3492

0.3928

0.3201

0.3928

+13.166%

18,645

-91.090%

0.4101

0.4371

0.3200

0.3471

-22.901%

107,556

-89.916%

0.4502

0.4502

0.4502

0.4502

+4.698%

200

-92.226%

0.4301

0.4301

0.4300

0.4300

-25.862%

201

-91.860%

0.5800

0.5800

0.5800

0.5800

+1.772%

400

-93.966%

0.5000

0.5699

0.5000

0.5699

+14.003%

801

-93.859%

0.5000

0.5011

0.4999

0.4999

+16.256%

810

-92.999%

0.4300

0.4300

0.4300

0.4300

0.000%

110

-91.860%

0.4360

0.4360

0.4300

0.4300

-10.417%

3,396

-91.860%

0.4800

0.4800

0.4800

0.4800

0.000%

3,520

-92.708%

0.4800

0.4813

0.4800

0.4800

-2.061%

2,100

-92.708%

0.5100

0.5100

0.4780

0.4901

-1.980%

12,741

-92.859%

0.5000

0.5000

0.5000

0.5000

0.000%

10,000

-93.000%

0.4899

0.5002

0.4899

0.5000

+0.200%

19,146

-93.000%

0.4499

0.4990

0.4499

0.4990

+8.715%

800

-92.986%

0.4501

0.4590

0.4490

0.4590

-8.108%

1,752

-92.375%

0.4101

0.4995

0.4101

0.4995

+4.171%

1,710

-92.993%

0.4103

0.4795

0.4101

0.4795

-4.042%

3,800

-92.701%

0.4993

0.4998

0.4993

0.4997

+11.020%

1,137

-92.996%

0.4001

0.4998

0.4001

0.4501

-16.633%

2,863

-92.224%

0.4101

0.5399

0.4101

0.5399

+7.958%

580

-93.517%

0.3100

0.5599

0.3100

0.5001

+25.056%

25,111

-93.001%

0.4000

0.4101

0.3801

0.3999

-23.096%

13,770

-91.248%

0.4100

0.5200

0.4000

0.5200

+10.638%

13,700

-93.269%

0.4101

0.4899

0.4100

0.4700

-8.453%

6,300

-92.553%

0.4102

0.5240

0.4100

0.5134

+6.958%

6,251

-93.183%

0.4300

0.4847

0.4100

0.4800

+6.690%

7,754

-92.708%

0.4499

0.4499

0.4499

0.4499

-12.026%

110

-92.220%

0.5114

0.5114

0.5114

0.5114

+10.837%

158

-93.156%

0.5333

0.5333

0.4400

0.4614

-16.170%

3,665

-92.414%

0.5504

0.5504

0.5504

0.5504

+10.036%

104

-93.641%

0.4799

0.5002

0.4799

0.5002

+19.067%

2,920

-93.003%

0.4201

0.4400

0.4201

0.4201

-5.319%

701

-91.669%

0.4300

0.4700

0.4200

0.4437

-1.400%

1,411

-92.112%

0.5301

0.5312

0.4444

0.4500

-15.094%

14,135

-92.222%

0.5159

0.5300

0.5159

0.5300

-10.169%

614

-93.396%

0.5990

0.5995

0.5900

0.5900

+3.201%

3,061

-94.068%

0.5000

0.5912

0.4900

0.5717

+7.848%

9,224

-93.878%

0.5670

0.5673

0.5301

0.5301

-4.521%

4,795

-93.397%

0.6600

0.6600

0.5100

0.5552

-15.866%

15,793

-93.696%

0.6599

0.6599

0.6599

0.6599

+8.180%

501

-94.696%

0.6900

0.6900

0.6100

0.6100

-3.190%

10,366

-94.262%

0.6301

0.6301

0.6301

0.6301

-12.474%

225

-94.445%

0.6200

0.7399

0.6200

0.7199

-3.834%

4,030

-95.138%

0.6500

0.7486

0.6101

0.7486

+13.424%

3,210

-95.325%

0.6999

0.7499

0.6500

0.6600

0.000%

12,114

-94.697%

0.6600

0.6900

0.6584

0.6600

0.000%

5,404

-94.697%

0.6800

0.6801

0.6200

0.6600

-6.157%

68,719

-94.697%

0.6800

0.7318

0.6551

0.7033

-0.972%

30,367

-95.023%

0.7900

0.7998

0.6700

0.7102

-4.027%

36,648

-95.072%

0.7397

0.7650

0.7397

0.7400

0.000%

19,820

-95.270%

0.6503

0.7419

0.6200

0.7400

+8.808%

20,295

-95.270%

0.6001

0.6801

0.6001

0.6801

-1.435%

8,686

-94.854%

0.7999

0.7999

0.6900

0.6900

+4.530%

37,547

-94.928%

0.6998

0.7700

0.6001

0.6601

+7.684%

48,509

-94.698%

0.6010

0.6998

0.6010

0.6130

+2.167%

36,698

-94.290%

0.7000

0.7000

0.6000

0.6000

-4.428%

7,002

-94.167%

0.7800

0.7990

0.6017

0.6278

-16.293%

98,481

-94.425%

0.7400

0.7500

0.6348

0.7500

+2.754%

89,736

-95.333%

0.7000

0.7400

0.6600

0.7299

+4.286%

59,376

-95.205%

0.6600

0.7000

0.5999

0.6999

+16.650%

26,069

-94.999%

0.7399

0.7399

0.5600

0.6000

-1.639%

24,496

-94.167%

0.6500

0.7449

0.5500

0.6100

+22.024%

242,211

-94.262%

0.4700

0.5101

0.4439

0.4999

+19.024%

85,982

-92.999%

0.3803

0.4573

0.3803

0.4200

+2.339%

29,731

-91.667%

0.4100

0.4300

0.3801

0.4104

+0.098%

28,342

-91.472%

0.4099

0.4200

0.4001

0.4100

-10.889%

27,722

-91.463%

0.3856

0.4705

0.3856

0.4601

+4.568%

118,222

-92.393%

0.3800

0.5000

0.3722

0.4400

+13.960%

297,543

-92.045%

0.3800

0.3861

0.3800

0.3861

-2.204%

1,325

-90.935%

0.4000

0.4000

0.3805

0.3948

-5.573%

26,391

-91.135%

0.4275

0.4475

0.3910

0.4181

-1.577%

42,716

-91.629%

0.4529

0.4529

0.3525

0.4248

+1.143%

43,039

-91.761%

0.4899

0.5199

0.3320

0.4200

+5.290%

385,427

-91.667%

0.3300

0.4199

0.3159

0.3989

+20.151%

183,404

-91.226%

0.3099

0.3320

0.3099

0.3320

+4.666%

9,008

-89.458%

0.3289

0.3289

0.3089

0.3172

+5.769%

29,968

-88.966%

0.2900

0.3000

0.2899

0.2999

+3.879%

66,680

-88.329%

0.3299

0.3299

0.2851

0.2887

-14.180%

29,572

-87.877%

0.2999

0.3400

0.2999

0.3364

+12.133%

35,726

-89.596%

0.3399

0.3399

0.2750

0.3000

+0.067%

51,063

-88.333%

0.2860

0.2998

0.2660

0.2998

+15.263%

87,771

-88.326%

0.3100

0.3499

0.2600

0.2601

-16.420%

154,692

-86.544%

0.3610

0.3900

0.3110

0.3112

-19.773%

174,367

-88.753%

0.4790

0.4790

0.3612

0.3879

-3.001%

162,784

-90.977%

0.4994

0.6305

0.3612

0.3999

+24.969%

1,358,860

-91.248%

0.3400

0.3400

0.3200

0.3200

0.000%

30,835

-89.063%

0.3450

0.3800

0.3001

0.3200

0.000%

69,333

-89.063%

0.3101

0.3301

0.3001

0.3200

-5.882%

45,457

-89.063%

0.3521

0.3521

0.3300

0.3400

-10.526%

35,253

-89.706%

0.3800

0.3801

0.3598

0.3800

+1.333%

94,306

-90.789%

0.3600

0.3800

0.3600

0.3750

+7.143%

18,241

-90.667%

0.3600

0.3900

0.3500

0.3500

+2.911%

38,229

-90.000%

0.2800

0.3799

0.2800

0.3401

+3.061%

153,179

-89.709%

0.3720

0.4200

0.2900

0.3300

0.000%

352,315

-89.394%

Share