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

Protagonist Therapeutics Inc (NQ: PTGX )

25.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2020 7.200 7.200 6.670 6.750 114,956 -0.36(-5.06%)
Apr 29, 2020 7.090 7.470 7.000 7.110 132,573 +0.13(+1.86%)
Apr 28, 2020 6.680 7.010 6.500 6.980 168,115 +0.50(+7.72%)
Apr 27, 2020 6.530 6.730 6.440 6.480 172,822 -0.03(-0.46%)
Apr 24, 2020 6.740 6.740 6.450 6.510 75,300 -0.24(-3.56%)
Apr 23, 2020 6.940 7.040 6.720 6.750 138,168 -0.10(-1.46%)
Apr 22, 2020 6.680 7.000 6.470 6.850 106,101 +0.26(+3.95%)
Apr 21, 2020 6.690 6.780 6.480 6.590 49,564 -0.25(-3.65%)
Apr 20, 2020 7.040 7.440 6.800 6.840 108,515 -0.37(-5.13%)
Apr 17, 2020 7.220 7.720 7.085 7.210 141,800 +0.10(+1.41%)
Apr 16, 2020 6.870 7.140 6.610 7.110 93,403 +0.29(+4.25%)
Apr 15, 2020 6.930 7.100 6.680 6.820 147,784 -0.33(-4.62%)
Apr 14, 2020 7.120 7.350 6.970 7.150 112,264 +0.17(+2.44%)
Apr 13, 2020 6.870 7.050 6.830 6.980 66,466 +0.03(+0.43%)
Apr 09, 2020 6.950 7.170 6.660 6.950 119,400 +0.07(+1.02%)
Apr 08, 2020 6.570 6.940 6.390 6.880 131,798 +0.41(+6.34%)
Apr 07, 2020 6.820 6.900 6.360 6.470 121,039 -0.25(-3.72%)
Apr 06, 2020 6.440 6.860 6.290 6.720 137,337 +0.53(+8.56%)
Apr 03, 2020 6.220 6.340 6.000 6.190 131,900 -0.06(-0.96%)
Apr 02, 2020 6.150 6.540 6.020 6.250 142,641 +0.02(+0.32%)
Apr 01, 2020 6.770 6.950 6.020 6.230 172,567 -0.83(-11.76%)
Mar 31, 2020 7.160 7.360 6.860 7.060 297,787 -0.11(-1.53%)
Mar 30, 2020 6.480 7.190 6.280 7.170 139,451 +0.75(+11.68%)
Mar 27, 2020 6.090 6.670 5.810 6.420 140,100 +0.09(+1.42%)
Mar 26, 2020 6.220 6.590 6.120 6.330 165,046 +0.13(+2.10%)
Mar 25, 2020 6.200 6.430 6.020 6.200 210,000 -0.01(-0.16%)
Mar 24, 2020 6.250 6.430 5.910 6.210 95,879 +0.21(+3.50%)
Mar 23, 2020 5.890 6.120 5.440 6.000 130,863 +0.35(+6.19%)
Mar 20, 2020 6.000 6.560 5.650 5.650 202,800 -0.34(-5.68%)
Mar 19, 2020 5.390 6.910 5.390 5.990 185,312 +0.59(+10.93%)
Mar 18, 2020 6.380 6.570 5.300 5.400 148,785 -1.30(-19.40%)
Mar 17, 2020 6.980 6.980 6.385 6.700 182,478 -0.12(-1.76%)
Mar 16, 2020 6.500 7.410 6.500 6.820 196,723 -1.08(-13.67%)
Mar 13, 2020 6.700 7.950 6.700 7.900 240,800 +1.22(+18.26%)
Mar 12, 2020 6.660 7.000 6.560 6.680 195,056 -0.48(-6.70%)
Mar 11, 2020 7.330 7.480 6.610 7.160 392,574 -0.47(-6.16%)
Mar 10, 2020 7.700 7.740 7.350 7.630 105,466 +0.11(+1.46%)
Mar 09, 2020 7.580 8.060 7.450 7.520 128,823 -0.59(-7.27%)
Mar 06, 2020 8.250 8.440 7.960 8.110 89,900 -0.39(-4.59%)
Mar 05, 2020 8.800 8.920 8.440 8.500 126,778 -0.53(-5.87%)
Mar 04, 2020 8.000 9.240 7.970 9.030 173,101 +1.05(+13.16%)
Mar 03, 2020 7.930 8.365 7.800 7.980 128,260 +0.06(+0.76%)
Mar 02, 2020 7.830 7.950 7.660 7.920 104,695 +0.12(+1.54%)
Feb 28, 2020 7.610 7.920 7.500 7.800 195,200 -0.02(-0.26%)
Feb 27, 2020 8.200 8.200 7.680 7.820 313,363 -0.50(-6.01%)
Feb 26, 2020 8.650 8.700 8.210 8.320 221,124 -0.24(-2.80%)
Feb 25, 2020 8.890 9.000 8.390 8.560 165,663 -0.33(-3.71%)
Feb 24, 2020 8.680 8.940 8.640 8.890 78,439 -0.17(-1.88%)
Feb 21, 2020 9.260 9.260 8.920 9.060 105,200 -0.16(-1.74%)
Feb 20, 2020 8.800 9.300 8.690 9.220 144,167 +0.40(+4.54%)
Feb 19, 2020 8.610 8.840 8.510 8.820 91,768 +0.23(+2.68%)
Feb 18, 2020 8.360 8.660 8.190 8.590 120,944 +0.24(+2.87%)
Feb 14, 2020 8.560 8.670 8.275 8.350 159,800 -0.24(-2.79%)
Feb 13, 2020 8.330 8.630 8.244 8.590 88,632 +0.25(+3.00%)
Feb 12, 2020 8.430 8.470 8.230 8.340 120,029 -0.04(-0.48%)
Feb 11, 2020 8.450 8.597 8.270 8.380 139,250 +0.01(+0.12%)
Feb 10, 2020 8.260 8.437 8.010 8.370 78,414 +0.15(+1.82%)
Feb 07, 2020 8.250 8.467 8.065 8.220 216,300 -0.16(-1.91%)
Feb 06, 2020 8.280 8.580 8.090 8.380 174,953 +0.14(+1.70%)
Feb 05, 2020 8.030 8.380 8.010 8.240 128,257 +0.26(+3.26%)
Feb 04, 2020 7.950 8.050 7.810 7.980 132,933 +0.11(+1.40%)
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.