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

Protagonist Therapeutics Inc (NQ: PTGX )

30.74 -1.20 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 10.29 10.29 9.630 9.950 509,961 -0.30(-2.93%)
Jul 28, 2022 10.18 10.34 9.780 10.25 526,822 +0.12(+1.18%)
Jul 27, 2022 9.860 10.18 9.570 10.13 737,709 +0.39(+4.00%)
Jul 26, 2022 9.700 10.04 9.460 9.740 594,604 -0.06(-0.61%)
Jul 25, 2022 10.04 10.11 9.460 9.800 1,538,164 -0.10(-1.01%)
Jul 22, 2022 10.50 10.63 9.860 9.900 945,309 -0.74(-6.95%)
Jul 21, 2022 10.05 10.68 9.940 10.64 1,323,720 +0.49(+4.83%)
Jul 20, 2022 10.24 10.43 9.900 10.15 1,112,310 -0.10(-0.98%)
Jul 19, 2022 9.760 10.31 9.450 10.25 942,742 +0.69(+7.22%)
Jul 18, 2022 9.600 9.920 9.540 9.560 2,050,144 +0.10(+1.06%)
Jul 15, 2022 9.350 9.480 9.040 9.460 536,707 +0.34(+3.73%)
Jul 14, 2022 9.400 9.430 9.050 9.120 569,364 -0.35(-3.70%)
Jul 13, 2022 9.010 9.580 8.970 9.470 639,117 +0.27(+2.93%)
Jul 12, 2022 9.050 9.380 8.810 9.200 766,128 +0.20(+2.22%)
Jul 11, 2022 9.500 9.640 8.940 9.000 1,517,444 -0.62(-6.44%)
Jul 08, 2022 8.460 9.670 8.460 9.620 948,909 +1.06(+12.38%)
Jul 07, 2022 8.200 8.585 8.080 8.560 1,205,272 +0.36(+4.39%)
Jul 06, 2022 8.440 8.720 8.140 8.200 816,011 -0.26(-3.07%)
Jul 05, 2022 7.750 8.470 7.705 8.460 1,634,491 +0.60(+7.63%)
Jul 01, 2022 7.940 8.230 7.770 7.860 1,115,610 -0.05(-0.63%)
Jun 30, 2022 8.010 8.065 7.760 7.910 952,488 -0.16(-1.98%)
Jun 29, 2022 8.360 8.700 8.000 8.070 2,170,598 -0.38(-4.50%)
Jun 28, 2022 9.180 9.300 8.300 8.450 818,411 -0.67(-7.35%)
Jun 27, 2022 9.070 9.290 8.910 9.120 716,309 +0.04(+0.44%)
Jun 24, 2022 9.350 9.430 8.570 9.080 2,056,836 -0.22(-2.37%)
Jun 23, 2022 8.300 9.320 8.240 9.300 1,108,214 +1.02(+12.32%)
Jun 22, 2022 8.020 8.600 7.920 8.280 929,875 +0.09(+1.10%)
Jun 21, 2022 8.000 8.530 8.000 8.190 1,107,907 +0.33(+4.20%)
Jun 17, 2022 7.450 8.010 7.450 7.860 5,345,949 +0.46(+6.22%)
Jun 16, 2022 7.150 7.450 7.100 7.400 1,190,336 -0.08(-1.07%)
Jun 15, 2022 7.390 7.720 7.270 7.480 919,039 +0.14(+1.91%)
Jun 14, 2022 7.060 7.410 6.910 7.340 1,283,996 +0.28(+3.97%)
Jun 13, 2022 7.180 7.280 6.930 7.060 1,373,689 -0.27(-3.68%)
Jun 10, 2022 7.690 7.760 7.145 7.330 1,386,959 -0.56(-7.10%)
Jun 09, 2022 8.860 9.130 7.880 7.890 1,472,475 -1.09(-12.14%)
Jun 08, 2022 9.110 9.460 8.930 8.980 651,073 -0.23(-2.50%)
Jun 07, 2022 8.810 9.260 8.690 9.210 816,219 +0.33(+3.72%)
Jun 06, 2022 9.150 9.510 8.790 8.880 696,657 -0.32(-3.48%)
Jun 03, 2022 8.820 9.210 8.670 9.200 742,293 +0.21(+2.34%)
Jun 02, 2022 8.540 9.010 8.410 8.990 592,050 +0.46(+5.39%)
Jun 01, 2022 8.850 8.950 8.315 8.530 913,339 -0.23(-2.63%)
May 31, 2022 8.850 8.975 8.600 8.760 1,194,818 -0.14(-1.57%)
May 27, 2022 8.350 8.900 8.205 8.900 713,764 +0.59(+7.10%)
May 26, 2022 7.900 8.400 7.620 8.310 861,743 +0.45(+5.73%)
May 25, 2022 7.740 7.920 7.560 7.860 951,430 +0.16(+2.08%)
May 24, 2022 7.660 7.780 7.390 7.700 921,505 -0.13(-1.66%)
May 23, 2022 7.990 7.990 7.680 7.830 1,138,234 -0.09(-1.14%)
May 20, 2022 7.770 7.940 7.480 7.920 1,170,950 +0.15(+1.93%)
May 19, 2022 7.930 8.040 7.620 7.770 1,219,986 -0.08(-1.02%)
May 18, 2022 8.370 8.400 7.490 7.850 1,652,571 -0.76(-8.83%)
May 17, 2022 8.760 8.850 8.390 8.610 1,748,684 +0.02(+0.23%)
May 16, 2022 8.800 9.010 8.550 8.590 1,645,551 -0.22(-2.50%)
May 13, 2022 8.580 8.875 8.400 8.810 2,604,683 +0.47(+5.64%)
May 12, 2022 7.910 8.600 7.870 8.340 1,426,213 +0.34(+4.25%)
May 11, 2022 9.040 9.390 7.940 8.000 2,516,554 -1.16(-12.66%)
May 10, 2022 9.380 9.755 8.850 9.160 921,532 +0.34(+3.85%)
May 09, 2022 9.000 9.230 8.678 8.820 1,230,838 -0.28(-3.08%)
May 06, 2022 9.540 9.725 8.890 9.100 1,017,373 -0.70(-7.14%)
May 05, 2022 10.20 10.26 9.590 9.800 1,334,315 -0.02(-0.20%)
May 04, 2022 9.780 9.900 9.020 9.820 804,213 -0.01(-0.10%)
May 03, 2022 9.560 9.940 9.460 9.830 1,339,411 +0.15(+1.55%)
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.