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 (%)
Dec 30, 2022 11.12 11.46 10.57 10.91 634,910 -0.26(-2.33%)
Dec 29, 2022 10.42 11.29 10.32 11.17 862,887 +0.84(+8.13%)
Dec 28, 2022 10.10 10.44 9.980 10.33 445,514 +0.23(+2.28%)
Dec 27, 2022 10.08 10.19 10.00 10.10 431,891 +0.01(+0.10%)
Dec 23, 2022 9.980 10.13 9.480 10.09 697,376 +0.28(+2.85%)
Dec 22, 2022 9.660 9.890 9.390 9.810 665,939 +0.04(+0.41%)
Dec 21, 2022 9.350 9.820 9.090 9.770 2,023,612 +0.47(+5.05%)
Dec 20, 2022 9.110 9.340 8.800 9.300 680,278 +0.34(+3.79%)
Dec 19, 2022 9.730 9.730 8.685 8.960 812,440 -0.74(-7.63%)
Dec 16, 2022 9.320 9.820 8.400 9.700 2,956,289 +0.17(+1.78%)
Dec 15, 2022 9.690 9.855 9.260 9.530 1,098,602 -0.31(-3.15%)
Dec 14, 2022 8.880 9.900 8.800 9.840 1,326,656 +0.98(+11.06%)
Dec 13, 2022 8.040 8.930 7.790 8.860 1,614,681 +1.04(+13.30%)
Dec 12, 2022 7.550 8.005 7.450 7.820 1,884,356 +0.25(+3.30%)
Dec 09, 2022 7.740 7.965 7.560 7.570 972,953 -0.21(-2.70%)
Dec 08, 2022 7.700 7.965 7.450 7.780 1,329,097 +0.13(+1.70%)
Dec 07, 2022 7.720 7.830 7.590 7.650 817,958 -0.03(-0.39%)
Dec 06, 2022 7.680 7.800 7.600 7.680 525,509 -0.12(-1.54%)
Dec 05, 2022 7.860 8.045 7.750 7.800 644,963 -0.27(-3.35%)
Dec 02, 2022 7.500 8.155 7.500 8.070 476,000 +0.27(+3.46%)
Dec 01, 2022 7.920 7.970 7.710 7.800 508,097 -0.11(-1.39%)
Nov 30, 2022 7.570 7.920 7.485 7.910 893,880 +0.40(+5.33%)
Nov 29, 2022 7.410 7.640 7.335 7.510 596,419 +0.15(+2.04%)
Nov 28, 2022 7.570 7.620 7.235 7.360 603,784 -0.24(-3.16%)
Nov 25, 2022 7.580 7.700 7.440 7.600 266,014 +0.00(+0.00%)
Nov 23, 2022 7.780 7.940 7.530 7.600 356,025 -0.24(-3.06%)
Nov 22, 2022 8.000 8.020 7.660 7.840 464,015 -0.20(-2.49%)
Nov 21, 2022 8.060 8.090 7.780 8.040 784,665 -0.04(-0.50%)
Nov 18, 2022 8.250 8.250 8.030 8.080 493,841 +0.09(+1.13%)
Nov 17, 2022 7.950 8.015 7.720 7.990 761,545 -0.02(-0.25%)
Nov 16, 2022 8.000 8.200 7.905 8.010 597,322 -0.03(-0.37%)
Nov 15, 2022 8.580 8.580 7.830 8.040 745,702 -0.27(-3.25%)
Nov 14, 2022 8.460 8.630 8.290 8.310 576,487 -0.17(-2.00%)
Nov 11, 2022 8.420 8.610 8.150 8.480 507,581 -0.05(-0.59%)
Nov 10, 2022 8.130 8.610 8.055 8.530 1,472,661 +0.82(+10.64%)
Nov 09, 2022 7.880 8.400 7.690 7.710 957,880 -0.03(-0.39%)
Nov 08, 2022 7.790 7.890 7.530 7.740 582,993 -0.01(-0.13%)
Nov 07, 2022 7.940 8.070 7.730 7.750 756,919 -0.13(-1.65%)
Nov 04, 2022 8.100 8.170 7.710 7.880 760,659 +0.00(+0.00%)
Nov 03, 2022 7.930 8.150 7.860 7.880 522,300 -0.21(-2.60%)
Nov 02, 2022 8.460 8.640 8.065 8.090 513,563 -0.37(-4.37%)
Nov 01, 2022 8.250 8.630 8.150 8.460 529,701 +0.36(+4.44%)
Oct 31, 2022 8.700 8.720 7.980 8.100 544,091 -0.48(-5.59%)
Oct 28, 2022 8.320 8.620 8.150 8.580 652,542 +0.36(+4.38%)
Oct 27, 2022 8.500 8.660 8.200 8.220 486,475 -0.17(-2.03%)
Oct 26, 2022 8.390 8.660 8.270 8.390 1,035,602 +0.04(+0.48%)
Oct 25, 2022 7.970 8.440 7.970 8.350 800,215 +0.39(+4.90%)
Oct 24, 2022 8.320 8.320 7.880 7.960 409,743 -0.29(-3.52%)
Oct 21, 2022 7.990 8.280 7.910 8.250 709,121 +0.31(+3.90%)
Oct 20, 2022 8.020 8.370 7.940 7.940 408,692 -0.06(-0.75%)
Oct 19, 2022 8.270 8.400 7.890 8.000 1,059,535 -0.36(-4.31%)
Oct 18, 2022 8.440 8.530 8.210 8.360 372,159 +0.10(+1.21%)
Oct 17, 2022 8.130 8.330 7.985 8.260 675,157 +0.27(+3.38%)
Oct 14, 2022 8.390 8.510 7.940 7.990 593,606 -0.35(-4.20%)
Oct 13, 2022 7.950 8.360 7.870 8.340 500,622 +0.17(+2.08%)
Oct 12, 2022 8.180 8.250 7.980 8.170 547,018 +0.01(+0.12%)
Oct 11, 2022 8.060 8.350 7.870 8.160 631,785 +0.08(+0.99%)
Oct 10, 2022 8.300 8.325 8.030 8.080 501,261 -0.23(-2.77%)
Oct 07, 2022 8.510 8.560 8.215 8.310 889,783 -0.34(-3.93%)
Oct 06, 2022 8.620 8.780 8.550 8.650 587,595 +0.03(+0.35%)
Oct 05, 2022 8.700 8.795 8.332 8.620 610,341 -0.21(-2.38%)
Oct 04, 2022 8.810 9.010 8.730 8.830 1,061,534 +0.25(+2.91%)
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.