Skip to main content

Protagonist Therapeutics Inc (NQ: PTGX )

28.93 +0.45 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.71 24.72 23.35 23.57 434,200 -0.42(-1.75%)
Feb 25, 2021 25.29 26.01 23.95 23.99 267,492 -1.32(-5.22%)
Feb 24, 2021 25.51 25.75 24.67 25.31 189,054 -0.40(-1.56%)
Feb 23, 2021 24.80 25.84 22.51 25.71 443,942 +0.02(+0.08%)
Feb 22, 2021 25.24 26.72 24.82 25.69 261,093 +0.06(+0.23%)
Feb 19, 2021 25.89 27.05 25.50 25.63 227,700 -0.12(-0.47%)
Feb 18, 2021 25.06 26.07 23.94 25.75 638,991 +0.30(+1.18%)
Feb 17, 2021 26.81 26.99 25.06 25.45 385,421 -1.57(-5.81%)
Feb 16, 2021 26.91 27.24 25.80 27.02 392,587 +0.88(+3.37%)
Feb 12, 2021 25.10 26.53 24.22 26.14 376,900 +1.05(+4.18%)
Feb 11, 2021 24.84 25.34 24.36 25.09 306,547 +0.50(+2.03%)
Feb 10, 2021 25.78 26.16 24.11 24.59 278,343 -0.97(-3.79%)
Feb 09, 2021 24.72 26.37 24.18 25.56 466,620 +0.92(+3.73%)
Feb 08, 2021 22.76 24.66 22.55 24.64 261,207 +2.26(+10.10%)
Feb 05, 2021 21.79 23.06 21.64 22.38 362,200 +0.94(+4.38%)
Feb 04, 2021 21.47 21.86 21.08 21.44 169,911 -0.14(-0.65%)
Feb 03, 2021 22.23 22.41 21.39 21.58 208,465 -0.37(-1.69%)
Feb 02, 2021 21.09 22.05 20.60 21.95 411,131 +1.22(+5.89%)
Feb 01, 2021 21.06 21.40 20.11 20.73 364,240 +0.02(+0.10%)
Jan 29, 2021 21.60 22.11 20.13 20.71 306,200 -0.55(-2.59%)
Jan 28, 2021 21.03 21.97 20.89 21.26 198,284 +0.60(+2.90%)
Jan 27, 2021 22.70 22.70 20.53 20.66 405,585 -2.43(-10.52%)
Jan 26, 2021 23.91 24.41 22.95 23.09 272,696 -0.54(-2.29%)
Jan 25, 2021 22.34 23.72 22.11 23.63 197,837 +1.27(+5.68%)
Jan 22, 2021 23.27 23.69 22.16 22.36 317,700 -1.18(-5.01%)
Jan 21, 2021 24.50 24.56 22.94 23.54 355,823 -1.02(-4.15%)
Jan 20, 2021 24.94 25.50 24.00 24.56 429,427 -0.26(-1.05%)
Jan 19, 2021 24.93 24.97 23.94 24.82 559,808 +0.45(+1.85%)
Jan 15, 2021 23.27 24.62 23.13 24.37 758,700 +1.52(+6.65%)
Jan 14, 2021 21.58 23.25 21.51 22.85 365,230 +1.52(+7.13%)
Jan 13, 2021 21.31 22.14 20.94 21.33 343,336 +0.12(+0.57%)
Jan 12, 2021 20.53 21.64 20.53 21.21 416,420 +0.59(+2.86%)
Jan 11, 2021 20.39 21.18 20.12 20.62 250,261 -0.03(-0.15%)
Jan 08, 2021 20.99 21.47 20.20 20.65 413,500 -0.51(-2.41%)
Jan 07, 2021 19.69 21.45 19.69 21.16 417,564 +1.47(+7.47%)
Jan 06, 2021 19.85 20.27 18.82 19.69 840,200 +0.67(+3.52%)
Jan 05, 2021 19.55 20.12 18.88 19.02 744,696 -0.58(-2.96%)
Jan 04, 2021 20.31 20.50 19.36 19.60 462,836 -0.56(-2.78%)
Dec 31, 2020 20.16 20.16 20.16 1,621,421 +0.17(+0.85%)
Dec 30, 2020 21.34 21.34 19.21 19.99 1,621,421 -1.38(-6.46%)
Dec 29, 2020 22.98 23.59 20.75 21.37 600,466 -1.68(-7.29%)
Dec 28, 2020 24.00 24.03 22.27 23.05 566,642 -0.70(-2.95%)
Dec 24, 2020 23.89 24.53 23.36 23.75 141,000 -0.15(-0.63%)
Dec 23, 2020 25.59 25.59 23.33 23.90 591,633 -1.23(-4.89%)
Dec 22, 2020 23.48 25.65 23.31 25.13 651,270 +1.64(+6.98%)
Dec 21, 2020 20.85 23.63 20.22 23.49 469,476 +2.37(+11.22%)
Dec 18, 2020 21.01 21.68 19.88 21.12 1,335,000 +0.70(+3.43%)
Dec 17, 2020 21.88 21.98 20.20 20.42 339,850 -1.29(-5.94%)
Dec 16, 2020 21.02 22.00 20.30 21.71 997,041 +1.95(+9.87%)
Dec 15, 2020 21.07 21.10 19.48 19.76 590,888 -1.16(-5.54%)
Dec 14, 2020 21.89 22.33 20.78 20.92 750,710 -0.60(-2.79%)
Dec 11, 2020 23.42 23.91 20.89 21.52 2,399,900 -0.04(-0.19%)
Dec 10, 2020 21.89 22.24 20.62 21.56 504,823 -1.88(-8.02%)
Dec 09, 2020 24.48 24.48 22.50 23.44 349,034 -1.01(-4.13%)
Dec 08, 2020 22.91 24.50 22.38 24.45 225,051 +1.54(+6.72%)
Dec 07, 2020 23.17 23.90 22.61 22.91 384,577 +0.50(+2.25%)
Dec 04, 2020 21.29 22.41 21.07 22.41 293,500 +1.11(+5.19%)
Dec 03, 2020 21.68 22.86 21.04 21.30 235,884 -0.69(-3.14%)
Dec 02, 2020 23.45 23.45 21.51 21.99 239,383 -1.18(-5.09%)
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.