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

Protagonist Therapeutics Inc (NQ: PTGX )

28.23 -0.04 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020 17.39 17.82 17.06 17.66 521,436 +0.27(+1.55%)
Jun 29, 2020 18.83 18.83 17.00 17.39 372,004 -1.15(-6.20%)
Jun 26, 2020 18.77 18.79 17.92 18.54 1,300,300 -0.30(-1.59%)
Jun 25, 2020 17.75 19.67 17.75 18.84 614,922 +1.12(+6.32%)
Jun 24, 2020 17.53 17.96 16.66 17.72 472,312 +0.09(+0.54%)
Jun 23, 2020 17.32 18.34 17.28 17.62 355,332 +0.45(+2.59%)
Jun 22, 2020 17.49 17.66 16.48 17.18 495,965 -0.26(-1.49%)
Jun 19, 2020 17.95 18.19 17.22 17.44 643,600 -0.29(-1.64%)
Jun 18, 2020 16.35 18.70 16.35 17.73 1,156,346 +1.55(+9.55%)
Jun 17, 2020 16.49 16.83 16.08 16.18 232,491 -0.30(-1.85%)
Jun 16, 2020 16.80 17.15 16.17 16.49 380,917 +0.39(+2.42%)
Jun 15, 2020 15.99 16.62 15.70 16.10 1,003,201 -0.08(-0.49%)
Jun 12, 2020 15.98 16.39 15.69 16.18 412,900 +0.57(+3.65%)
Jun 11, 2020 15.84 16.26 15.29 15.61 505,120 -0.59(-3.64%)
Jun 10, 2020 16.00 17.01 15.96 16.20 339,884 +0.13(+0.81%)
Jun 09, 2020 16.13 17.00 16.02 16.07 314,313 -0.17(-1.05%)
Jun 08, 2020 16.04 16.34 15.62 16.24 362,760 +0.19(+1.18%)
Jun 05, 2020 16.23 17.06 15.75 16.05 473,400 -0.17(-1.05%)
Jun 04, 2020 15.35 16.62 15.28 16.22 715,217 +0.72(+4.65%)
Jun 03, 2020 16.70 16.85 15.43 15.50 408,472 -1.27(-7.57%)
Jun 02, 2020 16.47 17.05 16.26 16.77 790,698 +0.25(+1.51%)
Jun 01, 2020 16.24 17.56 16.24 16.52 748,601 -0.01(-0.06%)
May 29, 2020 16.59 16.97 16.01 16.53 321,600 -0.01(-0.06%)
May 28, 2020 16.90 17.84 16.47 16.54 786,518 -0.30(-1.78%)
May 27, 2020 15.80 16.96 15.51 16.84 917,631 +0.95(+5.95%)
May 26, 2020 16.40 16.52 15.72 15.89 620,498 +0.05(+0.35%)
May 22, 2020 16.23 16.53 15.23 15.84 437,400 -0.16(-1.00%)
May 21, 2020 15.59 16.21 15.56 16.00 407,423 +0.62(+4.03%)
May 20, 2020 17.13 17.23 14.97 15.38 611,747 -1.67(-9.79%)
May 19, 2020 16.52 17.22 16.28 17.05 543,550 +0.55(+3.33%)
May 18, 2020 16.81 16.98 16.24 16.50 1,263,126 +0.30(+1.85%)
May 15, 2020 16.35 16.50 15.82 16.20 775,600 -0.08(-0.49%)
May 14, 2020 15.50 16.37 15.05 16.28 699,179 +0.21(+1.31%)
May 13, 2020 16.00 17.10 15.62 16.07 1,020,429 +0.07(+0.44%)
May 12, 2020 14.99 17.33 14.55 16.00 3,745,914 +1.37(+9.36%)
May 11, 2020 13.65 15.40 13.54 14.63 4,886,458 +0.43(+3.03%)
May 08, 2020 9.840 16.82 9.650 14.20 35,357,400 +6.47(+83.70%)
May 07, 2020 8.230 8.230 7.610 7.730 84,496 -0.38(-4.63%)
May 06, 2020 8.340 8.490 7.950 8.105 94,014 -0.15(-1.88%)
May 05, 2020 7.690 8.349 7.670 8.260 164,958 +0.64(+8.40%)
May 04, 2020 6.650 7.660 6.620 7.620 154,422 +1.00(+15.11%)
May 01, 2020 6.650 6.650 6.130 6.620 111,300 -0.13(-1.93%)
Apr 30, 2020 7.200 7.200 6.670 6.750 114,956 -0.36(-5.06%)
Apr 29, 2020 7.090 7.470 7.000 7.110 132,573 +0.13(+1.86%)
Apr 28, 2020 6.680 7.010 6.500 6.980 168,115 +0.50(+7.72%)
Apr 27, 2020 6.530 6.730 6.440 6.480 172,822 -0.03(-0.46%)
Apr 24, 2020 6.740 6.740 6.450 6.510 75,300 -0.24(-3.56%)
Apr 23, 2020 6.940 7.040 6.720 6.750 138,168 -0.10(-1.46%)
Apr 22, 2020 6.680 7.000 6.470 6.850 106,101 +0.26(+3.95%)
Apr 21, 2020 6.690 6.780 6.480 6.590 49,564 -0.25(-3.65%)
Apr 20, 2020 7.040 7.440 6.800 6.840 108,515 -0.37(-5.13%)
Apr 17, 2020 7.220 7.720 7.085 7.210 141,800 +0.10(+1.41%)
Apr 16, 2020 6.870 7.140 6.610 7.110 93,403 +0.29(+4.25%)
Apr 15, 2020 6.930 7.100 6.680 6.820 147,784 -0.33(-4.62%)
Apr 14, 2020 7.120 7.350 6.970 7.150 112,264 +0.17(+2.44%)
Apr 13, 2020 6.870 7.050 6.830 6.980 66,466 +0.03(+0.43%)
Apr 09, 2020 6.950 7.170 6.660 6.950 119,400 +0.07(+1.02%)
Apr 08, 2020 6.570 6.940 6.390 6.880 131,798 +0.41(+6.34%)
Apr 07, 2020 6.820 6.900 6.360 6.470 121,039 -0.25(-3.72%)
Apr 06, 2020 6.440 6.860 6.290 6.720 137,337 +0.53(+8.56%)
Apr 03, 2020 6.220 6.340 6.000 6.190 131,900 -0.06(-0.96%)
Apr 02, 2020 6.150 6.540 6.020 6.250 142,641 +0.02(+0.32%)
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.