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 (%)
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%)
Dec 01, 2020 24.01 24.90 22.90 23.17 405,173 -0.99(-4.10%)
Nov 30, 2020 24.08 24.73 22.79 24.16 704,489 +0.31(+1.30%)
Nov 27, 2020 23.49 24.96 23.20 23.85 218,400 +0.72(+3.11%)
Nov 25, 2020 22.51 23.61 22.05 23.13 157,500 +0.90(+4.05%)
Nov 24, 2020 22.03 22.80 21.67 22.23 325,782 +0.18(+0.82%)
Nov 23, 2020 21.99 22.60 21.60 22.05 185,095 +0.32(+1.47%)
Nov 20, 2020 21.25 21.87 20.30 21.73 464,500 +0.23(+1.07%)
Nov 19, 2020 22.19 23.75 21.00 21.50 266,057 -0.67(-3.02%)
Nov 18, 2020 21.59 23.14 21.44 22.17 1,312,268 +0.31(+1.42%)
Nov 17, 2020 21.76 22.14 21.36 21.86 380,033 -0.10(-0.46%)
Nov 16, 2020 22.56 22.79 21.46 21.96 365,457 -0.25(-1.13%)
Nov 13, 2020 23.10 23.29 22.04 22.21 261,000 -0.47(-2.07%)
Nov 12, 2020 22.53 24.02 22.29 22.68 407,279 +0.26(+1.16%)
Nov 11, 2020 22.70 22.97 20.86 22.42 255,361 -0.09(-0.40%)
Nov 10, 2020 21.95 23.06 21.21 22.51 315,041 +0.99(+4.60%)
Nov 09, 2020 22.95 22.95 20.73 21.52 289,078 +0.24(+1.13%)
Nov 06, 2020 23.20 23.43 21.24 21.28 247,500 -1.77(-7.68%)
Nov 05, 2020 22.00 23.17 21.65 23.05 294,067 +1.83(+8.62%)
Nov 04, 2020 20.03 21.98 20.03 21.22 463,202 +1.04(+5.15%)
Nov 03, 2020 19.79 20.28 18.77 20.18 235,483 +0.68(+3.49%)
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.