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

Protagonist Therapeutics Inc (NQ: PTGX )

25.79 -0.27 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jun 01, 2018 7.330 7.330 6.963 7.130 476,496 -0.15(-2.06%)
May 31, 2018 7.180 7.410 7.030 7.280 280,590 +0.07(+0.97%)
May 30, 2018 6.960 7.300 6.910 7.210 295,977 +0.23(+3.30%)
May 29, 2018 6.650 7.060 6.590 6.980 345,891 +0.32(+4.80%)
May 25, 2018 6.660 6.660 6.660 0 +0.05(+0.76%)
May 24, 2018 6.400 6.670 6.320 6.610 228,164 +0.19(+2.96%)
May 23, 2018 6.290 6.600 6.220 6.420 227,038 +0.13(+2.07%)
May 22, 2018 6.320 6.470 6.050 6.290 231,382 -0.05(-0.79%)
May 21, 2018 6.000 6.410 5.970 6.340 232,049 +0.34(+5.67%)
May 18, 2018 6.090 6.140 5.920 6.000 278,017 +0.01(+0.17%)
May 17, 2018 6.380 6.510 5.870 5.990 260,226 -0.46(-7.13%)
May 16, 2018 6.450 6.525 6.330 6.450 201,765 +0.00(+0.00%)
May 15, 2018 6.430 6.610 6.340 6.450 281,808 +0.03(+0.47%)
May 14, 2018 6.550 6.780 5.500 6.420 1,529,431 -0.11(-1.68%)
May 11, 2018 6.550 6.760 6.500 6.530 179,373 +0.01(+0.15%)
May 10, 2018 8.100 8.100 6.420 6.520 376,973 -1.88(-22.38%)
May 09, 2018 8.270 8.480 8.270 8.400 72,952 +0.13(+1.57%)
May 08, 2018 8.400 8.510 8.200 8.270 143,692 -0.15(-1.78%)
May 07, 2018 8.550 8.870 8.320 8.420 117,597 -0.11(-1.29%)
May 04, 2018 8.470 8.620 8.430 8.530 161,861 +0.09(+1.07%)
May 03, 2018 8.710 8.720 8.260 8.440 73,977 -0.30(-3.43%)
May 02, 2018 8.810 9.000 8.710 8.740 105,029 -0.04(-0.46%)
May 01, 2018 8.610 8.810 8.510 8.780 52,313 +0.14(+1.62%)
Apr 30, 2018 8.880 8.970 8.562 8.640 67,519 -0.18(-2.04%)
Apr 27, 2018 8.870 8.970 8.700 8.820 88,705 -0.02(-0.23%)
Apr 26, 2018 8.700 8.950 8.610 8.840 57,443 +0.18(+2.08%)
Apr 25, 2018 8.840 8.870 8.470 8.660 81,767 -0.18(-2.04%)
Apr 24, 2018 8.930 8.990 8.720 8.840 65,897 -0.08(-0.90%)
Apr 23, 2018 8.890 8.990 8.700 8.920 69,654 +0.01(+0.11%)
Apr 20, 2018 8.720 9.000 8.510 8.910 126,077 +0.16(+1.83%)
Apr 19, 2018 8.910 9.090 8.630 8.750 132,516 -0.17(-1.91%)
Apr 18, 2018 9.060 9.180 8.890 8.920 190,816 -0.08(-0.89%)
Apr 17, 2018 8.930 9.437 8.860 9.000 180,701 +0.07(+0.78%)
Apr 16, 2018 8.950 9.290 8.820 8.930 166,859 -0.01(-0.11%)
Apr 13, 2018 9.130 9.310 8.910 8.940 142,678 -0.14(-1.54%)
Apr 12, 2018 8.990 9.180 8.930 9.080 176,415 +0.14(+1.57%)
Apr 11, 2018 8.940 9.280 8.850 8.940 171,215 +0.06(+0.68%)
Apr 10, 2018 8.830 8.940 8.520 8.880 171,977 +0.08(+0.91%)
Apr 09, 2018 8.850 9.080 8.710 8.800 225,857 +0.02(+0.23%)
Apr 06, 2018 8.880 9.300 8.650 8.780 299,231 -0.13(-1.46%)
Apr 05, 2018 9.040 9.274 8.700 8.910 156,115 -0.19(-2.09%)
Apr 04, 2018 8.580 9.270 8.510 9.100 202,063 +0.46(+5.32%)
Apr 03, 2018 8.300 8.880 8.140 8.640 275,516 +0.35(+4.22%)
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.