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 (%)
Jul 31, 2018 6.990 7.060 6.850 6.920 81,232 -0.05(-0.72%)
Jul 30, 2018 7.100 7.380 6.870 6.970 126,739 -0.17(-2.38%)
Jul 27, 2018 7.270 7.680 7.010 7.140 61,900 -0.12(-1.65%)
Jul 26, 2018 7.100 7.390 6.930 7.260 384,964 +0.11(+1.54%)
Jul 25, 2018 7.190 7.350 7.090 7.150 129,816 -0.05(-0.69%)
Jul 24, 2018 7.710 7.900 7.080 7.200 121,219 -0.55(-7.10%)
Jul 23, 2018 7.890 7.979 7.610 7.750 96,199 -0.14(-1.77%)
Jul 20, 2018 7.900 8.065 7.728 7.890 77,269 -0.03(-0.38%)
Jul 19, 2018 7.810 8.000 7.800 7.920 52,351 +0.10(+1.28%)
Jul 18, 2018 8.000 7.870 7.690 7.820 124,992 -0.05(-0.64%)
Jul 17, 2018 7.570 7.960 7.510 7.870 95,176 +0.34(+4.52%)
Jul 16, 2018 7.470 7.830 7.270 7.530 146,138 +0.08(+1.07%)
Jul 13, 2018 7.430 7.550 7.430 7.450 82,905 +0.02(+0.27%)
Jul 12, 2018 7.500 7.560 7.210 7.430 127,643 -0.04(-0.54%)
Jul 11, 2018 7.540 7.790 7.260 7.470 128,268 -0.11(-1.45%)
Jul 10, 2018 7.120 7.690 7.090 7.580 158,802 +0.49(+6.91%)
Jul 09, 2018 7.010 7.130 6.870 7.090 123,723 +0.10(+1.43%)
Jul 06, 2018 7.020 7.100 6.940 6.990 100,419 -0.02(-0.29%)
Jul 05, 2018 7.160 6.900 7.010 170,244 -0.12(-1.68%)
Jul 03, 2018 7.130 7.130 7.130 0 +0.31(+4.55%)
Jul 02, 2018 6.690 6.820 6.570 6.820 151,967 +0.10(+1.49%)
Jun 29, 2018 6.750 7.060 6.640 6.720 448,297 +0.00(+0.00%)
Jun 28, 2018 6.760 7.000 6.640 6.720 256,690 -0.03(-0.44%)
Jun 27, 2018 7.160 7.200 6.690 6.750 232,643 -0.42(-5.86%)
Jun 26, 2018 6.940 7.250 6.780 7.170 211,995 +0.20(+2.87%)
Jun 25, 2018 6.910 6.990 6.695 6.970 225,291 +0.12(+1.75%)
Jun 22, 2018 6.870 6.980 6.720 6.850 1,291,723 -0.01(-0.15%)
Jun 21, 2018 7.120 7.120 6.820 6.860 432,097 -0.23(-3.24%)
Jun 20, 2018 7.340 7.490 6.980 7.090 265,117 -0.25(-3.41%)
Jun 19, 2018 7.210 7.490 7.120 7.340 194,150 +0.09(+1.24%)
Jun 18, 2018 7.110 7.410 6.981 7.250 146,620 +0.09(+1.26%)
Jun 15, 2018 7.360 7.060 7.160 200,360 +0.10(+1.42%)
Jun 14, 2018 6.800 7.090 6.755 7.060 197,974 +0.26(+3.82%)
Jun 13, 2018 7.090 7.090 6.730 6.800 217,603 -0.25(-3.55%)
Jun 12, 2018 7.190 7.330 7.000 7.050 193,125 -0.16(-2.22%)
Jun 11, 2018 7.170 7.250 7.040 7.210 114,974 +0.06(+0.84%)
Jun 08, 2018 7.160 7.280 6.880 7.150 180,501 +0.02(+0.28%)
Jun 07, 2018 7.250 7.440 7.020 7.130 240,922 -0.17(-2.33%)
Jun 06, 2018 6.990 7.440 6.410 7.300 395,154 +0.01(+0.14%)
Jun 05, 2018 6.950 7.360 6.950 7.290 373,770 +0.29(+4.14%)
Jun 04, 2018 7.180 7.250 6.920 7.000 201,561 -0.13(-1.82%)
Jun 01, 2018 7.330 7.330 6.963 7.130 476,496 -0.15(-2.06%)
May 31, 2018 7.180 7.410 7.030 7.280 280,590 +0.07(+0.97%)
May 30, 2018 6.960 7.300 6.910 7.210 295,977 +0.23(+3.30%)
May 29, 2018 6.650 7.060 6.590 6.980 345,891 +0.32(+4.80%)
May 25, 2018 6.660 6.660 6.660 0 +0.05(+0.76%)
May 24, 2018 6.400 6.670 6.320 6.610 228,164 +0.19(+2.96%)
May 23, 2018 6.290 6.600 6.220 6.420 227,038 +0.13(+2.07%)
May 22, 2018 6.320 6.470 6.050 6.290 231,382 -0.05(-0.79%)
May 21, 2018 6.000 6.410 5.970 6.340 232,049 +0.34(+5.67%)
May 18, 2018 6.090 6.140 5.920 6.000 278,017 +0.01(+0.17%)
May 17, 2018 6.380 6.510 5.870 5.990 260,226 -0.46(-7.13%)
May 16, 2018 6.450 6.525 6.330 6.450 201,765 +0.00(+0.00%)
May 15, 2018 6.430 6.610 6.340 6.450 281,808 +0.03(+0.47%)
May 14, 2018 6.550 6.780 5.500 6.420 1,529,431 -0.11(-1.68%)
May 11, 2018 6.550 6.760 6.500 6.530 179,373 +0.01(+0.15%)
May 10, 2018 8.100 8.100 6.420 6.520 376,973 -1.88(-22.38%)
May 09, 2018 8.270 8.480 8.270 8.400 72,952 +0.13(+1.57%)
May 08, 2018 8.400 8.510 8.200 8.270 143,692 -0.15(-1.78%)
May 07, 2018 8.550 8.870 8.320 8.420 117,597 -0.11(-1.29%)
May 04, 2018 8.470 8.620 8.430 8.530 161,861 +0.09(+1.07%)
May 03, 2018 8.710 8.720 8.260 8.440 73,977 -0.30(-3.43%)
May 02, 2018 8.810 9.000 8.710 8.740 105,029 -0.04(-0.46%)
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.