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

Protagonist Therapeutics Inc (NQ: PTGX )

25.61 +0.39 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2018 8.880 8.970 8.562 8.640 67,519 -0.18(-2.04%)
Apr 27, 2018 8.870 8.970 8.700 8.820 88,705 -0.02(-0.23%)
Apr 26, 2018 8.700 8.950 8.610 8.840 57,443 +0.18(+2.08%)
Apr 25, 2018 8.840 8.870 8.470 8.660 81,767 -0.18(-2.04%)
Apr 24, 2018 8.930 8.990 8.720 8.840 65,897 -0.08(-0.90%)
Apr 23, 2018 8.890 8.990 8.700 8.920 69,654 +0.01(+0.11%)
Apr 20, 2018 8.720 9.000 8.510 8.910 126,077 +0.16(+1.83%)
Apr 19, 2018 8.910 9.090 8.630 8.750 132,516 -0.17(-1.91%)
Apr 18, 2018 9.060 9.180 8.890 8.920 190,816 -0.08(-0.89%)
Apr 17, 2018 8.930 9.437 8.860 9.000 180,701 +0.07(+0.78%)
Apr 16, 2018 8.950 9.290 8.820 8.930 166,859 -0.01(-0.11%)
Apr 13, 2018 9.130 9.310 8.910 8.940 142,678 -0.14(-1.54%)
Apr 12, 2018 8.990 9.180 8.930 9.080 176,415 +0.14(+1.57%)
Apr 11, 2018 8.940 9.280 8.850 8.940 171,215 +0.06(+0.68%)
Apr 10, 2018 8.830 8.940 8.520 8.880 171,977 +0.08(+0.91%)
Apr 09, 2018 8.850 9.080 8.710 8.800 225,857 +0.02(+0.23%)
Apr 06, 2018 8.880 9.300 8.650 8.780 299,231 -0.13(-1.46%)
Apr 05, 2018 9.040 9.274 8.700 8.910 156,115 -0.19(-2.09%)
Apr 04, 2018 8.580 9.270 8.510 9.100 202,063 +0.46(+5.32%)
Apr 03, 2018 8.300 8.880 8.140 8.640 275,516 +0.35(+4.22%)
Apr 02, 2018 8.620 8.969 8.010 8.290 244,946 -0.30(-3.49%)
Mar 29, 2018 8.590 8.590 8.590 0 +0.13(+1.54%)
Mar 28, 2018 8.990 9.170 8.390 8.460 314,191 -0.57(-6.31%)
Mar 27, 2018 8.730 9.240 8.600 9.030 726,840 +0.28(+3.20%)
Mar 26, 2018 7.860 9.750 7.850 8.750 4,733,491 -11.68(-57.17%)
Mar 23, 2018 19.61 21.26 19.26 20.43 256,282 +0.70(+3.55%)
Mar 22, 2018 20.33 20.87 19.55 19.73 122,565 -0.68(-3.33%)
Mar 21, 2018 20.51 20.87 20.23 20.41 76,520 -0.16(-0.78%)
Mar 20, 2018 20.57 20.84 20.27 20.57 63,089 -0.04(-0.19%)
Mar 19, 2018 20.20 20.86 20.13 20.61 69,336 +0.31(+1.53%)
Mar 16, 2018 20.50 20.65 19.80 20.30 307,388 -0.29(-1.41%)
Mar 15, 2018 20.48 21.03 20.12 20.59 66,381 +0.18(+0.88%)
Mar 14, 2018 20.77 20.77 19.92 20.41 42,329 -0.26(-1.26%)
Mar 13, 2018 21.09 21.18 20.45 20.67 62,844 -0.27(-1.29%)
Mar 12, 2018 23.10 23.10 20.69 20.94 185,774 -2.14(-9.27%)
Mar 09, 2018 20.21 23.97 19.34 23.08 225,430 +2.85(+14.09%)
Mar 08, 2018 20.84 21.00 19.80 20.23 91,396 -0.66(-3.16%)
Mar 07, 2018 20.55 21.22 20.18 20.89 89,573 +0.24(+1.16%)
Mar 06, 2018 19.84 20.75 19.09 20.65 250,935 +0.84(+4.24%)
Mar 05, 2018 20.50 20.50 18.93 19.81 137,794 -1.05(-5.03%)
Mar 02, 2018 17.16 21.90 16.70 20.86 267,901 +3.45(+19.82%)
Mar 01, 2018 17.28 17.68 16.57 17.41 242,793 +0.46(+2.71%)
Feb 28, 2018 17.00 17.53 16.86 16.95 122,708 -0.11(-0.64%)
Feb 27, 2018 17.18 17.55 16.68 17.06 68,210 -0.19(-1.10%)
Feb 26, 2018 17.53 17.84 16.94 17.25 35,686 -0.21(-1.20%)
Feb 23, 2018 17.09 17.84 16.59 17.46 61,043 +0.57(+3.37%)
Feb 22, 2018 18.00 18.00 16.80 16.89 75,194 -1.08(-6.01%)
Feb 21, 2018 16.57 18.00 16.57 17.97 126,476 +1.42(+8.58%)
Feb 20, 2018 17.39 17.42 16.32 16.55 83,391 -1.02(-5.81%)
Feb 16, 2018 17.57 17.57 17.57 0 -0.09(-0.51%)
Feb 15, 2018 17.73 18.17 17.04 17.66 64,271 +0.16(+0.91%)
Feb 14, 2018 17.19 17.62 17.19 17.50 45,103 +0.09(+0.52%)
Feb 13, 2018 17.13 17.75 16.97 17.41 55,072 +0.21(+1.22%)
Feb 12, 2018 17.63 17.63 16.53 17.20 58,777 -0.38(-2.16%)
Feb 09, 2018 17.29 17.76 16.47 17.58 107,439 +0.55(+3.23%)
Feb 08, 2018 17.74 17.86 17.02 17.03 83,526 -0.85(-4.75%)
Feb 07, 2018 17.83 18.40 17.62 17.88 162,632 -0.10(-0.56%)
Feb 06, 2018 20.06 20.20 17.90 17.98 243,566 -2.84(-13.64%)
Feb 05, 2018 21.43 21.63 20.34 20.82 46,025 -0.70(-3.25%)
Feb 02, 2018 22.54 22.90 21.39 21.52 74,431 -1.31(-5.74%)
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.