Skip to main content

Protagonist Therapeutics Inc (NQ: PTGX )

28.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 32.26 33.77 31.76 33.62 414,495 +1.05(+3.22%)
Nov 29, 2021 33.83 34.28 32.55 32.57 398,261 -0.69(-2.07%)
Nov 26, 2021 33.29 34.91 32.35 33.26 271,454 -1.45(-4.18%)
Nov 24, 2021 34.55 35.37 33.69 34.71 288,801 +0.02(+0.06%)
Nov 23, 2021 34.20 34.84 33.07 34.69 419,614 +0.54(+1.58%)
Nov 22, 2021 35.33 35.33 33.93 34.15 360,671 -0.88(-2.51%)
Nov 19, 2021 36.42 36.84 34.92 35.03 707,303 -1.38(-3.79%)
Nov 18, 2021 37.00 36.46 35.97 36.41 652,872 -0.01(-0.03%)
Nov 17, 2021 36.58 37.26 35.91 36.42 339,798 -0.29(-0.79%)
Nov 16, 2021 35.80 37.27 34.89 36.71 740,445 +0.97(+2.71%)
Nov 15, 2021 37.27 38.11 35.51 35.74 436,090 -1.36(-3.67%)
Nov 12, 2021 36.41 37.30 35.87 37.10 533,715 +0.85(+2.34%)
Nov 11, 2021 35.77 36.70 35.45 36.25 397,919 +0.15(+0.42%)
Nov 10, 2021 35.27 36.35 36.10 973,266 +0.59(+1.66%)
Nov 09, 2021 34.39 35.80 33.22 35.51 554,524 +0.87(+2.51%)
Nov 08, 2021 33.79 34.99 33.79 34.64 1,086,355 +0.90(+2.67%)
Nov 05, 2021 33.94 34.74 32.77 33.74 526,745 -0.12(-0.35%)
Nov 04, 2021 32.85 34.30 32.56 33.86 783,244 +0.93(+2.82%)
Nov 03, 2021 32.22 33.02 31.84 32.93 614,551 +0.68(+2.11%)
Nov 02, 2021 32.73 33.00 31.63 32.25 662,433 -0.71(-2.15%)
Nov 01, 2021 31.60 33.16 32.04 32.96 556,734 +1.80(+5.78%)
Oct 29, 2021 32.42 32.42 30.84 31.16 505,648 -1.21(-3.74%)
Oct 28, 2021 32.00 33.12 31.52 32.37 662,630 +0.51(+1.60%)
Oct 27, 2021 32.25 33.01 31.78 31.86 472,499 -0.56(-1.73%)
Oct 26, 2021 32.01 32.42 370,657 +0.47(+1.47%)
Oct 25, 2021 30.85 32.08 30.01 31.95 514,914 +0.99(+3.20%)
Oct 22, 2021 30.93 31.45 30.96 528,706 -0.09(-0.29%)
Oct 21, 2021 30.06 31.14 29.22 31.05 815,874 +1.06(+3.53%)
Oct 20, 2021 29.44 30.29 28.56 29.99 803,694 +0.30(+1.01%)
Oct 19, 2021 30.04 30.37 29.52 29.69 494,394 -0.43(-1.43%)
Oct 18, 2021 30.93 31.05 29.81 30.12 999,583 -0.85(-2.74%)
Oct 15, 2021 31.74 31.74 30.22 30.97 887,407 -0.22(-0.71%)
Oct 14, 2021 32.14 33.20 31.14 31.19 1,351,981 -0.61(-1.92%)
Oct 13, 2021 31.53 32.70 31.10 31.80 1,261,938 +0.08(+0.25%)
Oct 12, 2021 35.36 35.52 30.83 31.72 4,748,113 -3.64(-10.29%)
Oct 11, 2021 34.07 37.10 32.10 35.36 45,660,356 +17.12(+93.86%)
Oct 08, 2021 18.12 18.75 18.01 18.24 383,573 +0.13(+0.72%)
Oct 07, 2021 17.96 18.46 17.71 18.11 381,572 +0.48(+2.72%)
Oct 06, 2021 17.87 18.17 17.50 17.63 577,265 -0.36(-2.00%)
Oct 05, 2021 17.87 18.12 17.52 17.99 638,049 +0.22(+1.24%)
Oct 04, 2021 17.86 18.75 17.52 17.77 801,955 -0.18(-1.00%)
Oct 01, 2021 17.72 18.15 17.26 17.95 571,071 +0.23(+1.30%)
Sep 30, 2021 17.57 18.10 17.57 17.72 972,613 +0.15(+0.85%)
Sep 29, 2021 18.30 18.44 16.93 17.57 1,045,044 -0.66(-3.62%)
Sep 28, 2021 18.70 18.99 18.02 18.23 1,331,185 -0.93(-4.85%)
Sep 27, 2021 18.67 19.41 18.00 19.16 1,892,202 +0.35(+1.86%)
Sep 24, 2021 17.62 18.93 17.47 18.81 2,157,645 +0.81(+4.50%)
Sep 23, 2021 15.34 18.03 15.34 18.00 2,949,250 +2.53(+16.35%)
Sep 22, 2021 15.87 16.27 14.75 15.47 2,934,279 +0.16(+1.05%)
Sep 21, 2021 13.30 15.53 13.30 15.31 8,129,915 +2.36(+18.22%)
Sep 20, 2021 16.77 16.80 12.80 12.95 13,319,860 -4.58(-26.13%)
Sep 17, 2021 20.44 20.44 15.51 17.53 12,498,983 -28.60(-62.00%)
Sep 16, 2021 46.34 46.54 45.69 46.13 163,794 -0.34(-0.73%)
Sep 15, 2021 44.98 47.28 44.45 46.47 293,539 +1.41(+3.13%)
Sep 14, 2021 45.39 46.11 45.00 45.06 309,121 -0.33(-0.73%)
Sep 13, 2021 45.11 45.70 43.76 45.39 293,274 +0.31(+0.69%)
Sep 10, 2021 45.93 46.37 44.73 45.08 366,362 -0.74(-1.62%)
Sep 09, 2021 46.20 46.96 45.58 45.82 320,083 -0.55(-1.19%)
Sep 08, 2021 48.48 48.48 46.06 46.37 342,689 -2.26(-4.65%)
Sep 07, 2021 49.00 50.54 48.51 48.63 342,660 -0.25(-0.51%)
Sep 03, 2021 49.45 49.75 48.82 48.88 214,778 -0.74(-1.49%)
Sep 02, 2021 49.69 49.90 48.96 49.62 265,754 -0.07(-0.14%)
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.