Skip to main content

Protagonist Therapeutics Inc (NQ: PTGX )

17.11 +0.13 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.99 17.15 16.56 17.11 658,605 +0.13(+0.77%)
Sep 21, 2023 16.86 17.05 16.54 16.98 824,961 -0.02(-0.12%)
Sep 20, 2023 17.68 17.81 16.97 17.00 543,483 -0.68(-3.85%)
Sep 19, 2023 17.69 17.91 17.58 17.68 524,561 +0.03(+0.17%)
Sep 18, 2023 17.78 18.02 17.58 17.65 687,292 -0.25(-1.40%)
Sep 15, 2023 18.07 18.07 17.39 17.90 2,338,565 -0.10(-0.56%)
Sep 14, 2023 18.51 18.66 17.86 18.00 594,854 -0.44(-2.39%)
Sep 13, 2023 18.78 18.95 18.43 18.44 598,811 -0.37(-1.97%)
Sep 12, 2023 18.79 19.18 18.75 18.81 422,089 -0.05(-0.27%)
Sep 11, 2023 19.07 19.07 18.64 18.86 774,385 -0.19(-1.00%)
Sep 08, 2023 18.72 19.13 18.64 19.05 445,433 +0.29(+1.55%)
Sep 07, 2023 19.65 19.76 18.72 18.76 793,801 -1.02(-5.16%)
Sep 06, 2023 19.58 19.85 19.15 19.78 437,755 +0.21(+1.07%)
Sep 05, 2023 19.65 19.90 19.18 19.57 454,817 +0.03(+0.15%)
Sep 01, 2023 19.98 20.23 19.45 19.54 588,607 -0.28(-1.41%)
Aug 31, 2023 19.97 20.29 19.67 19.82 490,726 -0.11(-0.55%)
Aug 30, 2023 20.32 20.32 19.63 19.93 415,547 -0.32(-1.58%)
Aug 29, 2023 20.25 20.46 20.11 20.25 326,691 +0.00(+0.00%)
Aug 28, 2023 19.87 20.36 19.76 20.25 295,130 +0.33(+1.66%)
Aug 25, 2023 19.38 20.15 19.11 19.92 372,479 +0.63(+3.27%)
Aug 24, 2023 20.40 20.40 19.12 19.29 530,966 -1.08(-5.30%)
Aug 23, 2023 20.20 20.58 20.06 20.37 498,159 +0.18(+0.89%)
Aug 22, 2023 19.56 20.52 19.46 20.19 869,278 +0.66(+3.38%)
Aug 21, 2023 19.15 19.64 18.79 19.53 493,928 +0.40(+2.09%)
Aug 18, 2023 18.57 19.41 18.57 19.13 617,713 +0.38(+2.03%)
Aug 17, 2023 18.51 19.06 18.48 18.75 584,083 +0.21(+1.13%)
Aug 16, 2023 18.67 18.75 18.09 18.54 901,641 -0.22(-1.17%)
Aug 15, 2023 19.03 19.18 18.72 18.76 453,449 -0.29(-1.52%)
Aug 14, 2023 18.74 19.06 18.64 19.05 508,242 +0.14(+0.74%)
Aug 11, 2023 18.68 19.27 18.67 18.91 525,697 +0.11(+0.59%)
Aug 10, 2023 18.19 18.82 18.00 18.80 530,781 +0.57(+3.13%)
Aug 09, 2023 18.22 18.53 17.82 18.23 793,589 +0.04(+0.22%)
Aug 08, 2023 18.96 19.01 17.93 18.19 679,443 -0.74(-3.91%)
Aug 07, 2023 19.05 19.26 18.72 18.93 755,679 -0.25(-1.30%)
Aug 04, 2023 18.53 19.46 18.31 19.18 701,066 +0.61(+3.28%)
Aug 03, 2023 18.40 18.85 18.22 18.57 377,815 +0.00(+0.00%)
Aug 02, 2023 18.95 18.99 18.45 18.57 455,694 -0.45(-2.37%)
Aug 01, 2023 19.28 19.35 18.77 19.02 1,217,617 -0.38(-1.96%)
Jul 31, 2023 19.04 19.53 18.80 19.40 574,201 +0.31(+1.62%)
Jul 28, 2023 18.97 19.42 18.96 19.09 681,380 +0.31(+1.65%)
Jul 27, 2023 19.39 19.39 18.65 18.78 774,554 -0.35(-1.83%)
Jul 26, 2023 19.34 19.68 19.10 19.13 618,693 -0.24(-1.24%)
Jul 25, 2023 19.59 19.93 19.36 19.37 396,505 -0.21(-1.07%)
Jul 24, 2023 19.95 20.15 19.28 19.58 583,796 -0.42(-2.10%)
Jul 21, 2023 19.97 20.19 19.41 20.00 947,132 +0.10(+0.50%)
Jul 20, 2023 19.95 20.19 19.56 19.90 827,491 -0.04(-0.20%)
Jul 19, 2023 20.77 20.84 19.88 19.94 666,808 -0.75(-3.62%)
Jul 18, 2023 21.17 21.44 20.58 20.69 1,008,873 -0.42(-1.99%)
Jul 17, 2023 21.23 21.81 20.88 21.11 875,825 -0.14(-0.66%)
Jul 14, 2023 21.46 21.77 21.19 21.25 911,620 -0.14(-0.68%)
Jul 13, 2023 20.53 21.96 20.50 21.39 1,606,002 +0.95(+4.67%)
Jul 12, 2023 23.19 23.24 20.20 20.44 2,326,345 -2.57(-11.17%)
Jul 11, 2023 23.40 23.40 22.71 23.01 792,293 -0.47(-2.00%)
Jul 10, 2023 23.06 23.54 22.64 23.48 920,354 +0.32(+1.38%)
Jul 07, 2023 23.62 23.63 22.75 23.16 988,122 -0.50(-2.11%)
Jul 06, 2023 23.72 23.83 22.49 23.66 1,109,774 +0.27(+1.15%)
Jul 05, 2023 23.51 24.17 21.97 23.39 2,949,456 +1.08(+4.84%)
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.