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

Protagonist Therapeutics Inc (NQ: PTGX )

25.15 +0.49 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 6.640 6.860 6.320 6.470 250,000 -0.06(-0.92%)
Nov 29, 2018 6.440 6.780 6.260 6.530 298,657 +0.23(+3.65%)
Nov 28, 2018 6.420 6.450 5.493 6.300 778,532 -0.69(-9.87%)
Nov 27, 2018 7.070 7.360 6.990 6.990 68,456 -0.22(-3.05%)
Nov 26, 2018 7.330 7.440 7.070 7.210 42,842 -0.11(-1.50%)
Nov 23, 2018 7.150 7.370 7.100 7.320 19,900 +0.24(+3.39%)
Nov 21, 2018 7.080 7.080 7.080 0 -0.35(-4.71%)
Nov 20, 2018 7.850 7.940 7.420 7.430 29,911 -0.44(-5.59%)
Nov 19, 2018 8.680 9.190 7.870 7.870 57,552 -0.90(-10.26%)
Nov 16, 2018 8.390 9.050 8.320 8.770 64,900 +0.28(+3.30%)
Nov 15, 2018 8.080 9.360 8.080 8.490 85,488 +0.36(+4.43%)
Nov 14, 2018 8.500 8.500 7.840 8.130 41,718 -0.21(-2.52%)
Nov 13, 2018 9.310 9.790 7.950 8.340 141,251 -1.03(-10.99%)
Nov 12, 2018 9.700 10.15 9.150 9.370 232,253 -0.33(-3.40%)
Nov 09, 2018 9.200 9.850 9.020 9.700 115,400 +0.43(+4.64%)
Nov 08, 2018 8.790 9.400 8.660 9.270 146,312 +0.22(+2.43%)
Nov 07, 2018 8.530 9.130 8.145 9.050 148,859 +0.36(+4.14%)
Nov 06, 2018 7.940 8.917 7.940 8.690 58,267 +0.76(+9.58%)
Nov 05, 2018 8.100 8.100 7.870 7.930 18,335 -0.14(-1.73%)
Nov 02, 2018 8.080 8.720 7.700 8.070 73,000 +0.03(+0.37%)
Nov 01, 2018 8.030 8.490 7.920 8.040 65,255 +0.05(+0.63%)
Oct 31, 2018 7.950 8.140 7.780 7.990 45,224 +0.14(+1.78%)
Oct 30, 2018 8.020 8.079 7.720 7.850 33,611 -0.17(-2.12%)
Oct 29, 2018 8.290 8.290 7.620 8.020 77,045 -0.13(-1.60%)
Oct 26, 2018 8.130 8.150 7.810 8.150 58,700 -0.12(-1.45%)
Oct 25, 2018 8.070 8.330 8.010 8.270 61,126 +0.26(+3.25%)
Oct 24, 2018 8.330 8.750 8.000 8.010 91,197 -0.39(-4.64%)
Oct 23, 2018 7.920 8.713 7.900 8.400 158,845 +0.36(+4.48%)
Oct 22, 2018 8.680 9.203 8.000 8.040 77,423 -0.61(-7.05%)
Oct 19, 2018 8.960 8.960 8.450 8.650 51,200 -0.17(-1.93%)
Oct 18, 2018 9.120 9.450 8.670 8.820 54,168 -0.34(-3.71%)
Oct 17, 2018 9.550 9.640 8.810 9.160 120,582 -0.38(-3.98%)
Oct 16, 2018 9.170 9.790 8.840 9.540 71,348 +0.40(+4.38%)
Oct 15, 2018 8.790 9.940 8.650 9.140 91,363 +0.37(+4.22%)
Oct 12, 2018 9.120 9.160 8.500 8.770 39,200 -0.22(-2.45%)
Oct 11, 2018 9.440 9.440 8.950 8.990 71,911 -0.41(-4.36%)
Oct 10, 2018 9.430 9.540 9.190 9.400 84,915 -0.15(-1.57%)
Oct 09, 2018 9.390 9.880 9.320 9.550 76,244 +0.14(+1.49%)
Oct 08, 2018 9.230 9.540 9.140 9.410 91,298 +0.16(+1.73%)
Oct 05, 2018 9.410 9.980 9.150 9.250 68,200 -0.18(-1.91%)
Oct 04, 2018 10.44 10.44 9.370 9.430 84,154 -1.01(-9.67%)
Oct 03, 2018 10.09 10.50 9.800 10.44 252,762 +0.34(+3.37%)
Oct 02, 2018 10.08 10.20 9.660 10.10 145,914 -0.02(-0.20%)
Oct 01, 2018 10.39 10.43 9.940 10.12 144,701 -0.17(-1.65%)
Sep 28, 2018 10.04 10.46 9.740 10.29 121,900 +0.05(+0.49%)
Sep 27, 2018 9.500 11.20 9.500 10.24 940,220 +1.36(+15.32%)
Sep 26, 2018 8.900 8.980 8.810 8.880 64,210 +0.01(+0.11%)
Sep 25, 2018 8.700 8.990 8.700 8.870 34,819 +0.18(+2.07%)
Sep 24, 2018 8.570 8.790 8.475 8.690 61,477 +0.08(+0.93%)
Sep 21, 2018 8.380 8.655 8.370 8.610 56,600 +0.21(+2.50%)
Sep 20, 2018 8.240 8.470 8.150 8.400 56,327 +0.15(+1.82%)
Sep 19, 2018 8.270 8.680 8.170 8.250 61,321 +0.08(+0.98%)
Sep 18, 2018 8.550 8.550 8.100 8.170 101,490 -0.34(-4.00%)
Sep 17, 2018 8.350 8.600 8.100 8.510 116,919 +0.30(+3.65%)
Sep 14, 2018 8.410 8.540 8.070 8.210 239,000 -0.22(-2.61%)
Sep 13, 2018 8.850 8.920 8.360 8.430 96,904 -0.37(-4.20%)
Sep 12, 2018 8.990 9.150 8.550 8.800 161,407 -0.20(-2.22%)
Sep 11, 2018 8.900 9.330 8.850 9.000 215,341 +0.28(+3.21%)
Sep 10, 2018 9.090 9.090 8.553 8.720 116,648 -0.34(-3.75%)
Sep 07, 2018 9.080 9.240 8.900 9.060 80,000 -0.05(-0.55%)
Sep 06, 2018 9.400 9.450 9.040 9.110 94,355 -0.36(-3.80%)
Sep 05, 2018 9.490 9.930 9.380 9.470 104,396 -0.04(-0.42%)
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.