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

Protagonist Therapeutics Inc (NQ: PTGX )

46.23 -1.38 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2022 8.850 9.040 8.640 8.720 718,881 +0.01(+0.11%)
Aug 30, 2022 9.210 9.350 8.560 8.710 674,655 -0.42(-4.60%)
Aug 29, 2022 9.170 9.520 9.080 9.130 595,169 -0.20(-2.14%)
Aug 26, 2022 10.04 10.09 9.220 9.330 1,176,645 -0.71(-7.07%)
Aug 25, 2022 10.13 10.26 9.915 10.04 495,701 +0.07(+0.70%)
Aug 24, 2022 9.380 10.06 9.330 9.970 630,388 +0.56(+5.95%)
Aug 23, 2022 9.110 9.580 9.050 9.410 685,503 +0.36(+3.98%)
Aug 22, 2022 9.400 9.570 8.930 9.050 688,861 -0.51(-5.33%)
Aug 19, 2022 9.840 10.02 9.440 9.560 733,010 -0.47(-4.69%)
Aug 18, 2022 10.21 10.21 9.825 10.03 601,539 -0.11(-1.08%)
Aug 17, 2022 10.88 10.88 10.09 10.14 1,014,465 -0.69(-6.37%)
Aug 16, 2022 11.37 11.37 10.76 10.83 790,569 -0.50(-4.41%)
Aug 15, 2022 11.26 11.52 11.03 11.33 566,022 -0.07(-0.61%)
Aug 12, 2022 10.56 11.53 10.42 11.40 957,546 +1.00(+9.62%)
Aug 11, 2022 11.63 11.63 10.34 10.40 1,269,572 -1.05(-9.17%)
Aug 10, 2022 11.34 11.70 11.26 11.45 1,285,716 +0.42(+3.81%)
Aug 09, 2022 11.66 11.97 10.67 11.03 932,854 -0.63(-5.40%)
Aug 08, 2022 11.44 11.70 11.19 11.66 1,070,164 +0.20(+1.75%)
Aug 05, 2022 11.45 11.83 11.02 11.46 831,004 -0.25(-2.13%)
Aug 04, 2022 11.32 11.73 11.12 11.71 1,420,497 +0.50(+4.46%)
Aug 03, 2022 10.76 11.35 10.63 11.21 1,613,333 +0.58(+5.46%)
Aug 02, 2022 9.700 10.68 9.700 10.63 924,728 +0.78(+7.92%)
Aug 01, 2022 9.900 10.34 9.770 9.850 1,030,066 -0.10(-1.01%)
Jul 29, 2022 10.29 10.29 9.630 9.950 509,961 -0.30(-2.93%)
Jul 28, 2022 10.18 10.34 9.780 10.25 526,822 +0.12(+1.18%)
Jul 27, 2022 9.860 10.18 9.570 10.13 737,709 +0.39(+4.00%)
Jul 26, 2022 9.700 10.04 9.460 9.740 594,604 -0.06(-0.61%)
Jul 25, 2022 10.04 10.11 9.460 9.800 1,538,164 -0.10(-1.01%)
Jul 22, 2022 10.50 10.63 9.860 9.900 945,309 -0.74(-6.95%)
Jul 21, 2022 10.05 10.68 9.940 10.64 1,323,720 +0.49(+4.83%)
Jul 20, 2022 10.24 10.43 9.900 10.15 1,112,310 -0.10(-0.98%)
Jul 19, 2022 9.760 10.31 9.450 10.25 942,742 +0.69(+7.22%)
Jul 18, 2022 9.600 9.920 9.540 9.560 2,050,144 +0.10(+1.06%)
Jul 15, 2022 9.350 9.480 9.040 9.460 536,707 +0.34(+3.73%)
Jul 14, 2022 9.400 9.430 9.050 9.120 569,364 -0.35(-3.70%)
Jul 13, 2022 9.010 9.580 8.970 9.470 639,117 +0.27(+2.93%)
Jul 12, 2022 9.050 9.380 8.810 9.200 766,128 +0.20(+2.22%)
Jul 11, 2022 9.500 9.640 8.940 9.000 1,517,444 -0.62(-6.44%)
Jul 08, 2022 8.460 9.670 8.460 9.620 948,909 +1.06(+12.38%)
Jul 07, 2022 8.200 8.585 8.080 8.560 1,205,272 +0.36(+4.39%)
Jul 06, 2022 8.440 8.720 8.140 8.200 816,011 -0.26(-3.07%)
Jul 05, 2022 7.750 8.470 7.705 8.460 1,634,491 +0.60(+7.63%)
Jul 01, 2022 7.940 8.230 7.770 7.860 1,115,610 -0.05(-0.63%)
Jun 30, 2022 8.010 8.065 7.760 7.910 952,488 -0.16(-1.98%)
Jun 29, 2022 8.360 8.700 8.000 8.070 2,170,598 -0.38(-4.50%)
Jun 28, 2022 9.180 9.300 8.300 8.450 818,411 -0.67(-7.35%)
Jun 27, 2022 9.070 9.290 8.910 9.120 716,309 +0.04(+0.44%)
Jun 24, 2022 9.350 9.430 8.570 9.080 2,056,836 -0.22(-2.37%)
Jun 23, 2022 8.300 9.320 8.240 9.300 1,108,214 +1.02(+12.32%)
Jun 22, 2022 8.020 8.600 7.920 8.280 929,875 +0.09(+1.10%)
Jun 21, 2022 8.000 8.530 8.000 8.190 1,107,907 +0.33(+4.20%)
Jun 17, 2022 7.450 8.010 7.450 7.860 5,345,949 +0.46(+6.22%)
Jun 16, 2022 7.150 7.450 7.100 7.400 1,190,336 -0.08(-1.07%)
Jun 15, 2022 7.390 7.720 7.270 7.480 919,039 +0.14(+1.91%)
Jun 14, 2022 7.060 7.410 6.910 7.340 1,283,996 +0.28(+3.97%)
Jun 13, 2022 7.180 7.280 6.930 7.060 1,373,689 -0.27(-3.68%)
Jun 10, 2022 7.690 7.760 7.145 7.330 1,386,959 -0.56(-7.10%)
Jun 09, 2022 8.860 9.130 7.880 7.890 1,472,475 -1.09(-12.14%)
Jun 08, 2022 9.110 9.460 8.930 8.980 651,073 -0.23(-2.50%)
Jun 07, 2022 8.810 9.260 8.690 9.210 816,219 +0.33(+3.72%)
Jun 06, 2022 9.150 9.510 8.790 8.880 696,657 -0.32(-3.48%)
Jun 03, 2022 8.820 9.210 8.670 9.200 742,293 +0.21(+2.34%)
Jun 02, 2022 8.540 9.010 8.410 8.990 592,050 +0.46(+5.39%)
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.