Chronicle Journal: Finance

Protagonist Therapeutics Inc (NQ: PTGX )

25.57 USD -0.65 (-2.48%)
Official Closing Price Updated: 4:01 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 26.29 26.73 24.14 25.57 369,589 -0.65(-2.48%)
Apr 12, 2021 26.29 26.91 25.00 26.22 430,583 -0.36(-1.35%)
Apr 09, 2021 26.79 26.98 25.79 26.58 437,800 -0.12(-0.45%)
Apr 08, 2021 26.09 26.79 25.97 26.70 148,814 +0.83(+3.21%)
Apr 07, 2021 25.92 26.94 24.90 25.87 248,668 +0.00(+0.00%)
Apr 06, 2021 26.71 27.06 25.75 25.87 262,925 -0.97(-3.61%)
Apr 05, 2021 26.78 27.00 26.22 26.84 279,511 +0.13(+0.49%)
Apr 01, 2021 26.06 27.09 26.06 26.71 209,600 +0.81(+3.13%)
Mar 31, 2021 25.52 26.62 25.41 25.90 302,263 +0.59(+2.33%)
Mar 30, 2021 24.94 25.45 24.53 25.31 163,860 +0.09(+0.36%)
Mar 29, 2021 26.88 27.29 25.04 25.22 285,899 -1.99(-7.31%)
Mar 26, 2021 28.79 28.80 26.35 27.21 259,600 -1.31(-4.59%)
Mar 25, 2021 26.83 28.69 26.30 28.52 242,885 +1.08(+3.94%)
Mar 24, 2021 29.01 29.45 27.22 27.44 251,335 -1.45(-5.02%)
Mar 23, 2021 31.42 31.42 28.65 28.89 373,181 -2.20(-7.08%)
Mar 22, 2021 31.24 32.10 30.36 31.09 159,496 -0.06(-0.19%)
Mar 19, 2021 29.34 31.60 29.27 31.15 1,103,000 +1.74(+5.92%)
Mar 18, 2021 30.94 31.19 29.40 29.41 217,451 -1.58(-5.10%)
Mar 17, 2021 29.89 31.16 29.02 30.99 240,506 +0.74(+2.45%)
Mar 16, 2021 30.58 30.65 29.56 30.25 245,481 -0.58(-1.88%)
Mar 15, 2021 31.21 31.36 30.26 30.83 182,029 -0.17(-0.55%)
Mar 12, 2021 30.57 31.25 30.09 31.00 299,000 -0.05(-0.16%)
Mar 11, 2021 30.93 31.06 29.20 31.05 677,299 +1.22(+4.09%)
Mar 10, 2021 30.31 30.70 29.15 29.83 281,844 -0.17(-0.57%)
Mar 09, 2021 30.22 30.75 29.53 30.00 271,651 +0.35(+1.18%)
Mar 08, 2021 29.20 30.33 28.41 29.65 463,433 +0.53(+1.82%)
Mar 05, 2021 28.80 29.26 25.36 29.12 436,300 +1.01(+3.59%)
Mar 04, 2021 28.92 29.71 27.54 28.11 547,155 -1.24(-4.22%)
Mar 03, 2021 30.00 31.58 28.75 29.35 568,454 +0.00(+0.00%)
Mar 02, 2021 27.50 29.74 27.05 29.35 712,000 +2.60(+9.72%)
Mar 01, 2021 24.01 26.87 24.01 26.75 518,344 +3.18(+13.49%)
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 24.83 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%)
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.