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 UNCHANGED
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 (%)
Jan 31, 2020 7.330 7.570 7.220 7.550 157,000 +0.21(+2.86%)
Jan 30, 2020 7.550 7.570 7.260 7.340 179,399 -0.24(-3.17%)
Jan 29, 2020 7.410 7.620 7.290 7.580 116,382 +0.18(+2.43%)
Jan 28, 2020 7.290 7.420 7.150 7.400 78,809 +0.14(+1.93%)
Jan 27, 2020 7.430 7.430 7.180 7.260 203,702 -0.26(-3.46%)
Jan 24, 2020 7.460 7.700 7.380 7.520 255,600 +0.09(+1.21%)
Jan 23, 2020 7.610 7.610 7.265 7.430 194,876 -0.20(-2.62%)
Jan 22, 2020 7.430 7.661 7.300 7.630 138,486 +0.21(+2.76%)
Jan 21, 2020 7.350 7.470 7.235 7.425 170,624 +0.12(+1.71%)
Jan 17, 2020 7.220 7.460 7.110 7.300 223,600 +0.14(+1.96%)
Jan 16, 2020 7.190 7.320 6.990 7.160 182,318 +0.00(+0.00%)
Jan 15, 2020 6.910 7.385 6.860 7.160 287,332 +0.29(+4.22%)
Jan 14, 2020 6.710 7.070 6.640 6.870 111,243 +0.16(+2.38%)
Jan 13, 2020 6.950 6.950 6.650 6.710 102,225 -0.21(-3.10%)
Jan 10, 2020 7.070 7.100 6.840 6.925 373,400 -0.09(-1.35%)
Jan 09, 2020 6.980 7.130 6.900 7.020 176,731 +0.08(+1.23%)
Jan 08, 2020 6.980 7.060 6.760 6.935 133,618 -0.04(-0.50%)
Jan 07, 2020 6.830 7.600 6.830 6.970 278,759 +0.28(+4.19%)
Jan 06, 2020 6.640 6.980 6.570 6.690 151,436 +0.10(+1.52%)
Jan 03, 2020 6.930 7.020 6.520 6.590 350,000 -0.34(-4.91%)
Jan 02, 2020 7.090 7.090 6.896 6.930 167,145 -0.12(-1.70%)
Dec 31, 2019 7.110 7.210 6.900 7.050 350,000 -0.11(-1.54%)
Dec 30, 2019 7.020 7.280 6.830 7.160 266,836 +0.16(+2.29%)
Dec 27, 2019 7.330 7.437 6.960 7.000 474,000 -0.28(-3.85%)
Dec 26, 2019 7.420 7.500 7.180 7.280 158,270 -0.19(-2.54%)
Dec 24, 2019 7.220 7.500 7.070 7.470 120,000 +0.27(+3.75%)
Dec 23, 2019 7.410 7.500 7.150 7.200 275,682 -0.23(-3.10%)
Dec 20, 2019 7.150 7.510 7.050 7.430 698,300 +0.29(+4.13%)
Dec 19, 2019 7.090 7.370 6.941 7.135 216,492 +0.04(+0.49%)
Dec 18, 2019 7.040 7.240 6.920 7.100 248,768 +0.04(+0.57%)
Dec 17, 2019 7.390 7.582 6.960 7.060 305,955 -0.32(-4.34%)
Dec 16, 2019 7.350 7.530 7.200 7.380 254,732 +0.05(+0.75%)
Dec 13, 2019 7.300 7.650 7.000 7.325 332,600 +0.02(+0.21%)
Dec 12, 2019 7.110 7.320 6.810 7.310 308,361 +0.20(+2.81%)
Dec 11, 2019 7.580 7.673 7.000 7.110 429,733 -0.42(-5.64%)
Dec 10, 2019 7.600 7.710 7.410 7.535 426,055 -0.09(-1.25%)
Dec 09, 2019 7.800 7.948 7.550 7.630 380,148 -0.06(-0.78%)
Dec 06, 2019 7.680 8.010 7.590 7.690 490,300 +0.05(+0.65%)
Dec 05, 2019 7.700 8.070 7.270 7.640 1,733,212 -0.47(-5.80%)
Dec 04, 2019 5.500 8.980 5.400 8.110 19,073,388 +3.42(+72.92%)
Dec 03, 2019 7.820 8.130 4.470 4.690 3,797,224 -4.16(-47.01%)
Dec 02, 2019 8.710 9.060 8.400 8.850 468,449 +0.15(+1.72%)
Nov 29, 2019 8.720 8.780 8.270 8.700 342,500 +0.00(+0.00%)
Nov 27, 2019 7.750 9.041 7.390 8.700 1,774,600 +0.90(+11.54%)
Nov 26, 2019 8.250 8.290 7.760 7.800 526,439 -0.54(-6.47%)
Nov 25, 2019 9.460 9.620 8.270 8.340 499,147 -1.13(-11.93%)
Nov 22, 2019 10.16 10.32 9.390 9.470 239,600 -0.66(-6.52%)
Nov 21, 2019 10.28 10.47 10.05 10.13 264,037 -0.13(-1.27%)
Nov 20, 2019 10.72 10.91 10.18 10.26 199,217 -0.38(-3.57%)
Nov 19, 2019 10.38 10.85 9.690 10.64 520,344 +0.44(+4.31%)
Nov 18, 2019 10.60 10.60 9.940 10.20 285,123 -0.48(-4.45%)
Nov 15, 2019 10.84 10.97 10.57 10.68 237,600 -0.12(-1.16%)
Nov 14, 2019 10.39 10.86 10.39 10.80 271,039 +0.43(+4.15%)
Nov 13, 2019 10.14 10.54 10.00 10.37 334,516 +0.22(+2.17%)
Nov 12, 2019 10.56 10.69 9.900 10.15 219,627 -0.41(-3.88%)
Nov 11, 2019 10.16 10.64 9.830 10.56 171,094 +0.44(+4.35%)
Nov 08, 2019 9.900 11.07 9.620 10.12 953,900 +0.19(+1.91%)
Nov 07, 2019 12.00 12.47 9.760 9.930 331,459 -1.67(-14.40%)
Nov 06, 2019 12.31 12.31 11.51 11.60 192,517 -0.71(-5.77%)
Nov 05, 2019 12.84 12.88 12.16 12.31 147,976 -0.54(-4.20%)
Nov 04, 2019 13.44 13.64 12.73 12.85 78,522 -0.60(-4.46%)
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.