Skip to main content

Protagonist Therapeutics Inc (NQ: PTGX )

45.08 +1.49 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 43.56 45.34 43.56 45.08 600,093 +1.49(+3.42%)
Oct 10, 2024 43.64 44.52 43.18 43.59 686,256 -0.59(-1.34%)
Oct 09, 2024 43.95 44.61 43.33 44.18 605,770 +0.22(+0.50%)
Oct 08, 2024 44.15 44.67 43.92 43.96 384,299 +0.16(+0.37%)
Oct 07, 2024 44.18 44.24 42.78 43.80 499,626 -0.57(-1.28%)
Oct 04, 2024 44.63 45.24 44.16 44.37 313,585 +0.03(+0.07%)
Oct 03, 2024 44.91 45.23 43.93 44.34 384,478 -0.64(-1.42%)
Oct 02, 2024 44.15 45.06 43.56 44.98 453,624 +0.61(+1.37%)
Oct 01, 2024 44.81 45.33 43.41 44.37 792,676 -0.63(-1.40%)
Sep 30, 2024 44.02 45.38 44.01 45.00 543,295 +0.44(+0.99%)
Sep 27, 2024 45.24 45.27 44.30 44.56 661,880 -0.37(-0.82%)
Sep 26, 2024 46.25 46.78 44.63 44.93 531,223 -1.21(-2.62%)
Sep 25, 2024 47.00 47.66 46.10 46.14 812,875 -0.44(-0.94%)
Sep 24, 2024 47.10 47.61 46.16 46.58 773,070 +0.43(+0.93%)
Sep 23, 2024 47.24 47.85 45.27 46.15 730,427 -1.18(-2.49%)
Sep 20, 2024 46.01 47.45 45.59 47.33 3,265,409 +1.41(+3.07%)
Sep 19, 2024 45.93 46.55 45.05 45.92 647,787 +1.15(+2.57%)
Sep 18, 2024 45.08 46.36 44.40 44.77 526,197 -0.14(-0.31%)
Sep 17, 2024 46.35 46.50 44.62 44.91 661,616 -1.29(-2.79%)
Sep 16, 2024 47.17 48.00 45.50 46.20 699,472 -0.82(-1.74%)
Sep 13, 2024 45.49 47.15 45.42 47.02 621,098 +1.37(+3.00%)
Sep 12, 2024 45.25 45.82 44.47 45.65 545,234 +0.86(+1.92%)
Sep 11, 2024 44.55 45.15 43.96 44.79 558,166 -0.13(-0.29%)
Sep 10, 2024 44.60 45.07 44.37 44.92 555,157 +0.33(+0.74%)
Sep 09, 2024 42.53 44.96 42.38 44.59 1,031,162 +3.09(+7.45%)
Sep 06, 2024 42.07 42.60 41.38 41.50 475,572 -0.52(-1.24%)
Sep 05, 2024 41.63 42.08 41.00 42.02 400,847 +0.22(+0.53%)
Sep 04, 2024 41.40 42.33 40.88 41.80 614,799 +0.39(+0.94%)
Sep 03, 2024 42.32 43.56 40.67 41.41 578,924 -1.48(-3.45%)
Aug 30, 2024 42.29 43.09 42.05 42.89 497,261 +0.60(+1.42%)
Aug 29, 2024 42.72 43.76 42.16 42.29 394,227 -0.46(-1.08%)
Aug 28, 2024 42.43 43.31 42.04 42.75 441,792 +0.49(+1.16%)
Aug 27, 2024 41.51 42.35 41.26 42.26 390,298 +0.66(+1.59%)
Aug 26, 2024 41.91 42.06 41.14 41.60 362,065 -0.08(-0.19%)
Aug 23, 2024 41.70 41.84 40.80 41.68 698,054 +0.24(+0.58%)
Aug 22, 2024 41.49 42.26 40.89 41.44 558,256 -0.11(-0.26%)
Aug 21, 2024 41.68 42.03 41.11 41.55 740,033 +0.05(+0.12%)
Aug 20, 2024 42.10 42.10 41.06 41.50 511,865 -0.40(-0.95%)
Aug 19, 2024 41.40 42.30 41.12 41.90 502,516 +0.50(+1.21%)
Aug 16, 2024 40.46 41.94 40.10 41.40 930,849 +0.81(+2.00%)
Aug 15, 2024 41.07 41.12 40.36 40.59 664,140 +0.35(+0.87%)
Aug 14, 2024 40.42 41.10 39.91 40.24 611,023 -0.07(-0.17%)
Aug 13, 2024 41.10 41.34 39.74 40.31 635,166 -0.29(-0.71%)
Aug 12, 2024 38.83 41.00 38.32 40.60 694,957 +1.88(+4.86%)
Aug 09, 2024 37.50 39.15 37.41 38.72 1,063,510 +1.54(+4.14%)
Aug 08, 2024 36.14 37.34 35.21 37.18 530,437 +1.39(+3.88%)
Aug 07, 2024 36.63 38.85 35.72 35.79 820,334 -0.42(-1.16%)
Aug 06, 2024 35.38 36.40 34.73 36.21 399,127 +0.42(+1.17%)
Aug 05, 2024 34.51 36.80 32.50 35.79 1,002,369 -1.57(-4.20%)
Aug 02, 2024 36.21 37.49 35.05 37.36 591,672 -0.60(-1.58%)
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.