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, 2018 9.630 9.630 9.630 0 -0.66(-6.41%)
Aug 30, 2018 9.920 10.50 9.830 10.29 186,430 +0.35(+3.52%)
Aug 29, 2018 10.06 10.10 9.800 9.940 73,444 -0.14(-1.39%)
Aug 28, 2018 10.07 10.18 9.905 10.08 58,321 -0.03(-0.30%)
Aug 27, 2018 10.00 10.34 9.920 10.11 90,856 +0.17(+1.71%)
Aug 24, 2018 9.810 10.14 9.690 9.940 75,300 +0.10(+1.02%)
Aug 23, 2018 9.980 10.34 9.720 9.840 548,569 -0.16(-1.60%)
Aug 22, 2018 9.720 10.11 9.700 10.00 175,313 +0.36(+3.73%)
Aug 21, 2018 9.130 9.770 9.090 9.640 99,009 +0.58(+6.40%)
Aug 20, 2018 9.050 9.130 8.810 9.060 122,633 +0.19(+2.14%)
Aug 17, 2018 9.040 9.040 8.350 8.870 98,700 -0.18(-1.99%)
Aug 16, 2018 8.580 9.080 8.410 9.050 101,090 +0.47(+5.48%)
Aug 15, 2018 8.310 8.920 8.170 8.580 241,092 +0.27(+3.25%)
Aug 14, 2018 9.590 9.620 8.150 8.310 376,367 -1.27(-13.26%)
Aug 13, 2018 10.48 10.61 9.510 9.580 184,893 -0.83(-7.97%)
Aug 10, 2018 11.43 11.54 10.13 10.41 285,700 -0.85(-7.55%)
Aug 09, 2018 11.04 11.90 10.84 11.26 863,778 +0.34(+3.11%)
Aug 08, 2018 10.12 11.52 10.11 10.92 477,546 -0.07(-0.64%)
Aug 07, 2018 10.49 11.90 10.03 10.99 1,753,137 -0.13(-1.17%)
Aug 06, 2018 7.610 11.50 7.600 11.12 5,198,596 +4.11(+58.63%)
Aug 03, 2018 6.960 7.060 6.810 7.010 94,200 +0.03(+0.43%)
Aug 02, 2018 7.010 7.500 6.860 6.980 50,613 -0.04(-0.57%)
Aug 01, 2018 6.940 7.220 6.830 7.020 92,232 +0.10(+1.45%)
Jul 31, 2018 6.990 7.060 6.850 6.920 81,232 -0.05(-0.72%)
Jul 30, 2018 7.100 7.380 6.870 6.970 126,739 -0.17(-2.38%)
Jul 27, 2018 7.270 7.680 7.010 7.140 61,900 -0.12(-1.65%)
Jul 26, 2018 7.100 7.390 6.930 7.260 384,964 +0.11(+1.54%)
Jul 25, 2018 7.190 7.350 7.090 7.150 129,816 -0.05(-0.69%)
Jul 24, 2018 7.710 7.900 7.080 7.200 121,219 -0.55(-7.10%)
Jul 23, 2018 7.890 7.979 7.610 7.750 96,199 -0.14(-1.77%)
Jul 20, 2018 7.900 8.065 7.728 7.890 77,269 -0.03(-0.38%)
Jul 19, 2018 7.810 8.000 7.800 7.920 52,351 +0.10(+1.28%)
Jul 18, 2018 8.000 7.870 7.690 7.820 124,992 -0.05(-0.64%)
Jul 17, 2018 7.570 7.960 7.510 7.870 95,176 +0.34(+4.52%)
Jul 16, 2018 7.470 7.830 7.270 7.530 146,138 +0.08(+1.07%)
Jul 13, 2018 7.430 7.550 7.430 7.450 82,905 +0.02(+0.27%)
Jul 12, 2018 7.500 7.560 7.210 7.430 127,643 -0.04(-0.54%)
Jul 11, 2018 7.540 7.790 7.260 7.470 128,268 -0.11(-1.45%)
Jul 10, 2018 7.120 7.690 7.090 7.580 158,802 +0.49(+6.91%)
Jul 09, 2018 7.010 7.130 6.870 7.090 123,723 +0.10(+1.43%)
Jul 06, 2018 7.020 7.100 6.940 6.990 100,419 -0.02(-0.29%)
Jul 05, 2018 7.160 6.900 7.010 170,244 -0.12(-1.68%)
Jul 03, 2018 7.130 7.130 7.130 0 +0.31(+4.55%)
Jul 02, 2018 6.690 6.820 6.570 6.820 151,967 +0.10(+1.49%)
Jun 29, 2018 6.750 7.060 6.640 6.720 448,297 +0.00(+0.00%)
Jun 28, 2018 6.760 7.000 6.640 6.720 256,690 -0.03(-0.44%)
Jun 27, 2018 7.160 7.200 6.690 6.750 232,643 -0.42(-5.86%)
Jun 26, 2018 6.940 7.250 6.780 7.170 211,995 +0.20(+2.87%)
Jun 25, 2018 6.910 6.990 6.695 6.970 225,291 +0.12(+1.75%)
Jun 22, 2018 6.870 6.980 6.720 6.850 1,291,723 -0.01(-0.15%)
Jun 21, 2018 7.120 7.120 6.820 6.860 432,097 -0.23(-3.24%)
Jun 20, 2018 7.340 7.490 6.980 7.090 265,117 -0.25(-3.41%)
Jun 19, 2018 7.210 7.490 7.120 7.340 194,150 +0.09(+1.24%)
Jun 18, 2018 7.110 7.410 6.981 7.250 146,620 +0.09(+1.26%)
Jun 15, 2018 7.360 7.060 7.160 200,360 +0.10(+1.42%)
Jun 14, 2018 6.800 7.090 6.755 7.060 197,974 +0.26(+3.82%)
Jun 13, 2018 7.090 7.090 6.730 6.800 217,603 -0.25(-3.55%)
Jun 12, 2018 7.190 7.330 7.000 7.050 193,125 -0.16(-2.22%)
Jun 11, 2018 7.170 7.250 7.040 7.210 114,974 +0.06(+0.84%)
Jun 08, 2018 7.160 7.280 6.880 7.150 180,501 +0.02(+0.28%)
Jun 07, 2018 7.250 7.440 7.020 7.130 240,922 -0.17(-2.33%)
Jun 06, 2018 6.990 7.440 6.410 7.300 395,154 +0.01(+0.14%)
Jun 05, 2018 6.950 7.360 6.950 7.290 373,770 +0.29(+4.14%)
Jun 04, 2018 7.180 7.250 6.920 7.000 201,561 -0.13(-1.82%)
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.