Skip to main content

Protagonist Therapeutics Inc (NQ: PTGX )

35.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 37.08 37.83 35.91 35.92 584,370 -1.91(-5.05%)
Jul 16, 2024 36.89 38.02 36.80 37.83 675,562 +1.08(+2.94%)
Jul 15, 2024 36.40 37.14 36.34 36.75 730,818 +0.63(+1.74%)
Jul 12, 2024 36.26 36.86 35.64 36.12 1,439,551 +0.33(+0.92%)
Jul 11, 2024 35.65 36.32 35.10 35.79 767,276 +1.01(+2.90%)
Jul 10, 2024 34.62 35.06 34.28 34.78 413,058 +0.28(+0.81%)
Jul 09, 2024 34.75 35.20 34.41 34.50 459,426 -0.19(-0.55%)
Jul 08, 2024 34.20 35.71 34.15 34.69 981,772 +0.97(+2.88%)
Jul 05, 2024 34.14 34.57 33.21 33.72 777,831 -0.78(-2.26%)
Jul 03, 2024 34.50 34.95 34.11 34.50 645,832 -0.09(-0.26%)
Jul 02, 2024 35.61 35.90 34.31 34.59 12,663,346 -0.61(-1.73%)
Jul 01, 2024 34.76 35.82 34.65 35.20 1,736,188 +0.55(+1.59%)
Jun 28, 2024 35.46 35.49 33.38 34.65 4,436,238 +2.77(+8.69%)
Jun 27, 2024 31.81 32.10 31.34 31.88 445,681 +0.12(+0.38%)
Jun 26, 2024 31.47 32.10 30.67 31.76 543,684 +0.05(+0.16%)
Jun 25, 2024 31.95 32.56 31.42 31.71 378,303 -0.30(-0.94%)
Jun 24, 2024 32.69 32.95 31.93 32.01 305,128 -0.25(-0.77%)
Jun 21, 2024 31.48 33.39 31.39 32.26 2,736,655 +0.83(+2.64%)
Jun 20, 2024 32.45 32.67 31.22 31.43 581,936 -1.16(-3.56%)
Jun 18, 2024 32.48 33.14 31.76 32.59 732,059 +0.12(+0.37%)
Jun 17, 2024 33.30 33.68 32.29 32.47 772,555 -0.92(-2.76%)
Jun 14, 2024 33.93 34.00 33.04 33.39 442,295 -0.96(-2.79%)
Jun 13, 2024 33.95 35.33 33.23 34.35 477,320 +0.38(+1.12%)
Jun 12, 2024 35.34 35.96 33.39 33.97 436,050 +0.02(+0.06%)
Jun 11, 2024 32.74 34.25 32.74 33.95 1,002,263 +0.78(+2.35%)
Jun 10, 2024 35.25 35.25 32.59 33.17 1,019,641 -1.63(-4.68%)
Jun 07, 2024 33.72 35.55 33.67 34.80 1,127,949 +0.78(+2.29%)
Jun 06, 2024 33.97 34.46 33.37 34.02 957,673 -0.01(-0.03%)
Jun 05, 2024 29.45 34.30 28.96 34.03 1,232,403 +4.72(+16.10%)
Jun 04, 2024 29.78 30.00 29.28 29.31 390,119 -0.50(-1.68%)
Jun 03, 2024 28.52 30.00 28.36 29.81 532,397 +1.66(+5.90%)
May 31, 2024 28.03 28.77 27.60 28.15 444,043 +0.44(+1.59%)
May 30, 2024 28.16 28.41 27.00 27.71 531,056 -0.16(-0.57%)
May 29, 2024 29.35 29.93 27.85 27.87 690,925 -2.11(-7.04%)
May 28, 2024 30.63 30.65 29.65 29.98 434,104 -0.43(-1.41%)
May 24, 2024 30.72 31.22 30.25 30.41 355,501 -0.13(-0.43%)
May 23, 2024 31.92 31.93 30.13 30.54 651,972 -1.17(-3.69%)
May 22, 2024 31.55 32.64 31.40 31.71 571,832 +0.00(+0.00%)
May 21, 2024 31.11 31.84 30.91 31.71 327,288 +0.45(+1.44%)
May 20, 2024 30.68 31.45 30.38 31.26 290,664 +0.52(+1.69%)
May 17, 2024 31.87 32.14 30.64 30.74 441,376 -1.20(-3.76%)
May 16, 2024 31.45 32.01 31.14 31.94 467,656 +0.47(+1.49%)
May 15, 2024 30.00 32.25 29.93 31.47 676,124 +1.86(+6.28%)
May 14, 2024 29.46 30.00 29.36 29.61 541,009 +0.29(+0.99%)
May 13, 2024 28.50 29.86 28.50 29.32 541,028 +1.09(+3.86%)
May 10, 2024 28.57 28.77 27.93 28.23 513,289 -0.04(-0.14%)
May 09, 2024 26.82 28.46 26.79 28.27 599,451 +1.16(+4.28%)
May 08, 2024 27.08 28.40 25.75 27.11 774,650 +1.32(+5.12%)
May 07, 2024 26.38 26.41 25.23 25.79 321,637 -0.27(-1.04%)
May 06, 2024 26.04 26.45 25.54 26.06 354,349 -0.03(-0.11%)
May 03, 2024 26.20 26.59 25.75 26.09 355,731 +0.55(+2.15%)
May 02, 2024 25.74 25.97 25.28 25.54 555,077 -0.02(-0.08%)
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.