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

Protagonist Therapeutics Inc (NQ: PTGX )

27.11 +1.32 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2019 13.39 13.77 13.34 13.45 91,400 +0.00(+0.00%)
Oct 31, 2019 12.42 13.67 12.42 13.45 93,893 +1.01(+8.12%)
Oct 30, 2019 12.68 12.70 12.23 12.44 188,230 -0.21(-1.66%)
Oct 29, 2019 12.17 12.93 11.98 12.65 143,388 +0.47(+3.86%)
Oct 28, 2019 12.12 12.22 11.70 12.18 144,506 +0.16(+1.33%)
Oct 25, 2019 12.04 12.15 12.00 12.02 107,900 -0.02(-0.17%)
Oct 24, 2019 12.00 12.31 11.85 12.04 86,782 +0.03(+0.25%)
Oct 23, 2019 12.00 12.42 11.88 12.01 86,068 +0.02(+0.17%)
Oct 22, 2019 12.05 12.47 11.82 11.99 127,931 -0.02(-0.17%)
Oct 21, 2019 11.74 12.14 11.43 12.01 90,515 +0.42(+3.62%)
Oct 18, 2019 11.99 12.11 11.31 11.59 87,400 -0.48(-3.98%)
Oct 17, 2019 12.05 12.46 12.02 12.07 112,890 +0.12(+1.05%)
Oct 16, 2019 11.74 12.17 11.45 11.95 133,321 +0.23(+1.96%)
Oct 15, 2019 11.49 11.86 11.19 11.71 108,236 +0.31(+2.76%)
Oct 14, 2019 10.78 11.46 10.63 11.40 161,733 +0.59(+5.46%)
Oct 11, 2019 11.64 12.08 10.77 10.81 199,700 -0.74(-6.41%)
Oct 10, 2019 11.45 11.64 11.28 11.55 71,604 +0.05(+0.43%)
Oct 09, 2019 11.57 11.76 11.39 11.50 96,399 -0.03(-0.22%)
Oct 08, 2019 11.82 11.82 11.37 11.53 122,169 -0.38(-3.23%)
Oct 07, 2019 12.21 12.32 11.74 11.91 224,177 -0.29(-2.38%)
Oct 04, 2019 12.06 12.27 11.68 12.20 119,300 +0.14(+1.20%)
Oct 03, 2019 12.36 12.97 11.86 12.05 167,928 -0.34(-2.70%)
Oct 02, 2019 11.81 12.43 11.49 12.39 164,658 +0.51(+4.29%)
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.