Skip to main content

Protagonist Therapeutics Inc (NQ: PTGX )

28.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.17 28.62 27.94 28.48 359,428 +0.48(+1.71%)
Mar 26, 2024 28.42 28.42 27.59 28.00 307,470 +0.11(+0.39%)
Mar 25, 2024 28.11 28.44 27.62 27.89 247,394 -0.14(-0.50%)
Mar 22, 2024 28.37 28.42 27.82 28.03 376,485 -0.32(-1.13%)
Mar 21, 2024 29.40 29.73 28.25 28.35 586,287 -0.53(-1.84%)
Mar 20, 2024 28.65 28.94 28.02 28.88 465,566 +0.06(+0.21%)
Mar 19, 2024 28.56 28.95 28.26 28.82 432,869 +0.36(+1.26%)
Mar 18, 2024 28.81 29.22 28.25 28.46 906,326 -0.52(-1.79%)
Mar 15, 2024 28.23 29.97 28.23 28.98 1,381,242 +0.63(+2.22%)
Mar 14, 2024 29.88 29.94 28.14 28.35 1,034,570 -1.85(-6.13%)
Mar 13, 2024 29.90 30.63 29.43 30.20 611,483 +0.33(+1.10%)
Mar 12, 2024 30.04 30.57 29.49 29.87 462,221 -0.25(-0.83%)
Mar 11, 2024 30.32 30.76 29.78 30.12 583,288 -0.20(-0.66%)
Mar 08, 2024 31.41 31.56 30.20 30.32 787,993 -0.57(-1.85%)
Mar 07, 2024 31.69 31.86 30.84 30.89 847,128 -0.38(-1.22%)
Mar 06, 2024 30.98 31.50 30.53 31.27 524,817 +0.31(+1.00%)
Mar 05, 2024 31.60 31.90 30.77 30.96 549,079 -0.69(-2.18%)
Mar 04, 2024 32.31 32.74 31.14 31.65 514,352 -0.50(-1.56%)
Mar 01, 2024 30.58 33.34 30.25 32.15 913,515 +1.77(+5.83%)
Feb 29, 2024 31.00 31.32 30.13 30.38 673,513 -0.05(-0.16%)
Feb 28, 2024 30.00 31.40 29.66 30.43 605,228 +0.84(+2.84%)
Feb 27, 2024 29.62 29.99 29.33 29.59 448,192 +0.06(+0.20%)
Feb 26, 2024 28.41 29.57 28.31 29.53 328,788 +1.05(+3.69%)
Feb 23, 2024 27.74 28.56 27.41 28.48 289,868 +0.79(+2.85%)
Feb 22, 2024 26.93 27.84 26.93 27.69 636,022 +0.91(+3.40%)
Feb 21, 2024 27.17 27.75 26.32 26.78 357,926 -0.45(-1.65%)
Feb 20, 2024 27.80 28.47 26.92 27.23 518,821 -0.82(-2.92%)
Feb 16, 2024 28.00 28.68 27.87 28.05 373,453 -0.18(-0.64%)
Feb 15, 2024 28.11 28.51 27.95 28.23 391,248 +0.35(+1.26%)
Feb 14, 2024 27.45 28.23 27.18 27.88 490,918 +0.89(+3.30%)
Feb 13, 2024 26.75 27.73 26.25 26.99 819,044 -1.30(-4.60%)
Feb 12, 2024 26.79 28.41 26.79 28.29 685,610 +1.60(+5.99%)
Feb 09, 2024 26.25 27.29 26.11 26.69 610,300 +0.58(+2.22%)
Feb 08, 2024 25.40 26.44 25.26 26.11 779,980 +0.70(+2.75%)
Feb 07, 2024 25.70 25.84 25.25 25.41 434,086 -0.35(-1.36%)
Feb 06, 2024 25.83 25.92 25.22 25.76 942,254 -0.25(-0.96%)
Feb 05, 2024 26.00 26.56 25.63 26.01 736,595 -0.48(-1.81%)
Feb 02, 2024 28.47 28.47 26.30 26.49 1,212,886 -2.03(-7.12%)
Feb 01, 2024 26.60 29.65 25.07 28.52 4,621,642 +3.51(+14.03%)
Jan 31, 2024 25.51 25.87 24.91 25.01 687,816 -0.61(-2.38%)
Jan 30, 2024 26.48 26.67 25.38 25.62 494,463 -1.00(-3.76%)
Jan 29, 2024 25.12 26.77 24.30 26.62 1,171,992 +1.69(+6.78%)
Jan 26, 2024 24.37 25.53 24.23 24.93 910,122 +0.60(+2.47%)
Jan 25, 2024 24.93 25.00 24.21 24.33 661,997 -0.21(-0.86%)
Jan 24, 2024 25.25 25.47 24.49 24.54 889,260 -0.44(-1.76%)
Jan 23, 2024 25.29 25.55 24.39 24.98 610,758 -0.02(-0.08%)
Jan 22, 2024 25.03 25.46 24.81 25.00 567,853 +0.23(+0.93%)
Jan 19, 2024 24.20 24.87 23.89 24.77 536,467 +0.81(+3.38%)
Jan 18, 2024 24.85 25.25 23.17 23.96 393,946 -0.73(-2.96%)
Jan 17, 2024 24.16 24.69 23.91 24.69 486,449 +0.06(+0.24%)
Jan 16, 2024 25.63 25.64 24.41 24.63 626,730 -1.27(-4.90%)
Jan 12, 2024 24.63 26.05 24.49 25.90 1,105,257 +1.48(+6.06%)
Jan 11, 2024 25.52 26.11 24.13 24.42 863,648 -1.78(-6.79%)
Jan 10, 2024 25.38 28.10 25.29 26.20 2,328,608 +0.81(+3.19%)
Jan 09, 2024 22.73 26.24 22.73 25.39 1,252,111 +2.37(+10.30%)
Jan 08, 2024 21.77 23.06 21.71 23.02 622,491 +1.23(+5.64%)
Jan 05, 2024 22.70 22.79 21.43 21.79 775,535 -1.03(-4.51%)
Jan 04, 2024 22.68 23.64 22.44 22.82 540,280 +0.27(+1.20%)
Jan 03, 2024 23.38 23.38 22.30 22.55 633,064 -0.87(-3.71%)
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.