Chronicle Journal: Finance

Protagonist Therapeutics Inc (NQ: PTGX )

28.29 USD -0.89 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 30.09 30.09 28.07 28.29 167,649 -0.89(-3.05%)
May 07, 2021 28.16 29.62 28.16 29.18 1,013,952 +1.16(+4.14%)
May 06, 2021 28.69 28.95 27.03 28.02 222,056 -1.08(-3.71%)
May 05, 2021 29.35 30.47 28.29 29.10 202,855 -0.25(-0.85%)
May 04, 2021 28.83 29.71 27.45 29.35 284,483 +0.14(+0.48%)
May 03, 2021 29.28 30.42 28.63 29.21 230,737 +0.27(+0.93%)
Apr 30, 2021 29.46 30.24 28.66 28.94 167,400 -1.05(-3.50%)
Apr 29, 2021 29.84 30.48 29.13 29.99 298,398 +0.38(+1.28%)
Apr 28, 2021 29.49 29.68 29.05 29.61 228,119 +0.09(+0.30%)
Apr 27, 2021 29.63 30.03 29.07 29.52 274,017 -0.12(-0.40%)
Apr 26, 2021 29.56 29.88 28.89 29.64 368,255 +0.57(+1.96%)
Apr 23, 2021 29.36 30.30 28.99 29.07 215,500 -0.28(-0.95%)
Apr 22, 2021 28.02 30.13 27.79 29.35 378,631 +1.44(+5.16%)
Apr 21, 2021 26.66 27.97 26.33 27.91 244,685 +1.29(+4.85%)
Apr 20, 2021 26.03 26.67 25.85 26.62 223,770 +0.52(+1.99%)
Apr 19, 2021 26.27 26.63 25.31 26.10 293,205 -0.45(-1.69%)
Apr 16, 2021 26.88 26.94 25.88 26.55 212,700 -0.08(-0.30%)
Apr 15, 2021 26.15 27.06 25.57 26.63 264,287 +0.64(+2.46%)
Apr 14, 2021 25.68 27.07 25.40 25.99 227,119 +0.42(+1.64%)
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%)
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.