Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagonist Therapeutics Inc (NQ: PTGX )

28.16 +1.05 (+3.89%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.180 8.290 7.720 8.020 342,538 -0.27(-3.26%)
Feb 27, 2019 8.020 8.330 7.900 8.290 80,874 +0.25(+3.11%)
Feb 26, 2019 8.060 8.190 8.020 8.040 68,473 -0.06(-0.74%)
Feb 25, 2019 8.100 8.280 7.910 8.100 51,766 +0.07(+0.87%)
Feb 22, 2019 7.610 8.130 7.550 8.030 77,500 +0.71(+9.70%)
Feb 21, 2019 7.120 7.470 7.080 7.320 89,870 +0.16(+2.23%)
Feb 20, 2019 7.400 7.560 7.100 7.160 95,718 -0.24(-3.24%)
Feb 19, 2019 7.240 7.440 7.130 7.400 53,610 +0.05(+0.68%)
Feb 15, 2019 7.420 7.490 7.160 7.350 51,200 -0.07(-0.94%)
Feb 14, 2019 7.120 7.500 7.120 7.420 57,042 +0.23(+3.20%)
Feb 13, 2019 7.400 7.400 7.065 7.190 83,798 -0.22(-2.97%)
Feb 12, 2019 7.490 7.725 7.360 7.410 93,311 -0.07(-0.94%)
Feb 11, 2019 7.080 7.500 6.975 7.480 67,459 +0.38(+5.35%)
Feb 08, 2019 7.050 7.240 6.950 7.100 62,900 +0.05(+0.71%)
Feb 07, 2019 7.760 7.760 7.000 7.050 107,689 -0.73(-9.38%)
Feb 06, 2019 7.710 8.325 7.650 7.780 180,846 -0.59(-7.05%)
Feb 05, 2019 8.390 8.580 8.210 8.370 61,859 +0.05(+0.60%)
Feb 04, 2019 8.430 8.732 8.215 8.320 81,397 -0.12(-1.42%)
Feb 01, 2019 8.140 8.510 8.090 8.440 182,600 +0.29(+3.56%)
Jan 31, 2019 8.140 8.370 8.070 8.150 131,944 +0.06(+0.74%)
Jan 30, 2019 8.100 8.160 7.880 8.090 149,730 +0.02(+0.25%)
Jan 29, 2019 8.040 8.200 7.970 8.070 332,512 -0.01(-0.12%)
Jan 28, 2019 7.930 8.190 7.880 8.080 201,157 +0.08(+1.00%)
Jan 25, 2019 8.040 8.130 7.820 8.000 76,300 +0.19(+2.43%)
Jan 24, 2019 8.010 8.200 7.710 7.810 57,252 -0.27(-3.34%)
Jan 23, 2019 8.000 8.400 7.825 8.080 139,934 +0.11(+1.38%)
Jan 22, 2019 8.040 8.260 7.950 7.970 126,353 -0.18(-2.21%)
Jan 18, 2019 8.000 8.500 7.900 8.150 169,800 +0.19(+2.39%)
Jan 17, 2019 7.260 8.270 7.260 7.960 275,546 +0.68(+9.34%)
Jan 16, 2019 7.390 7.910 7.190 7.280 206,782 -0.10(-1.36%)
Jan 15, 2019 7.150 7.510 6.940 7.380 247,459 +0.28(+3.94%)
Jan 14, 2019 7.270 7.350 6.831 7.100 139,720 -0.25(-3.40%)
Jan 11, 2019 7.150 7.410 7.050 7.350 248,700 +0.13(+1.80%)
Jan 10, 2019 6.980 7.380 6.980 7.220 84,641 +0.15(+2.12%)
Jan 09, 2019 7.080 7.350 7.000 7.070 113,225 -0.05(-0.70%)
Jan 08, 2019 7.190 7.310 6.910 7.120 55,072 -0.04(-0.56%)
Jan 07, 2019 6.790 7.600 6.790 7.160 78,841 +0.22(+3.17%)
Jan 04, 2019 6.550 7.160 6.380 6.940 128,600 +0.44(+6.77%)
Jan 03, 2019 6.820 7.000 6.450 6.500 71,866 -0.39(-5.66%)
Jan 02, 2019 6.610 7.120 6.610 6.890 81,077 +0.16(+2.38%)
Dec 31, 2018 6.420 6.930 6.420 6.730 96,000 +0.37(+5.82%)
Dec 28, 2018 6.360 6.510 6.280 6.360 43,800 +0.05(+0.79%)
Dec 27, 2018 6.320 6.590 6.230 6.310 37,573 -0.06(-0.94%)
Dec 26, 2018 6.690 6.690 6.280 6.370 67,481 -0.27(-4.07%)
Dec 24, 2018 6.570 6.810 6.570 6.640 37,900 -0.03(-0.45%)
Dec 21, 2018 6.850 6.950 6.630 6.670 125,000 -0.24(-3.47%)
Dec 20, 2018 6.550 6.920 6.445 6.910 88,710 +0.25(+3.75%)
Dec 19, 2018 6.980 7.054 6.600 6.660 133,329 -0.42(-5.93%)
Dec 18, 2018 6.790 7.120 6.630 7.080 93,798 +0.24(+3.51%)
Dec 17, 2018 6.890 7.100 6.700 6.840 107,713 -0.05(-0.73%)
Dec 14, 2018 6.610 6.960 6.610 6.890 37,100 +0.06(+0.88%)
Dec 13, 2018 7.040 7.090 6.820 6.830 39,480 -0.16(-2.29%)
Dec 12, 2018 6.760 7.140 6.760 6.990 21,820 +0.28(+4.17%)
Dec 11, 2018 7.130 7.450 6.700 6.710 116,588 -0.25(-3.59%)
Dec 10, 2018 6.610 7.000 6.610 6.960 109,067 +0.23(+3.42%)
Dec 07, 2018 6.560 7.200 6.560 6.730 105,700 -0.04(-0.59%)
Dec 06, 2018 6.610 7.005 6.560 6.770 95,991 +0.40(+6.28%)
Dec 04, 2018 6.580 6.640 6.180 6.370 122,400 +0.05(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.