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

Protagonist Therapeutics Inc (NQ: PTGX )

25.15 +0.49 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 12.40 13.00 12.32 12.57 239,700 +0.25(+2.03%)
Mar 28, 2019 13.29 13.53 12.18 12.32 299,788 -0.96(-7.23%)
Mar 27, 2019 13.69 13.92 12.62 13.28 216,610 -0.49(-3.56%)
Mar 26, 2019 13.30 13.86 13.06 13.77 250,539 +0.56(+4.24%)
Mar 25, 2019 13.72 14.36 12.51 13.21 451,327 -0.53(-3.86%)
Mar 22, 2019 13.30 14.00 13.10 13.74 303,900 +0.44(+3.31%)
Mar 21, 2019 13.14 13.39 12.92 13.30 284,567 +0.14(+1.06%)
Mar 20, 2019 13.03 13.20 12.88 13.16 255,514 +0.12(+0.92%)
Mar 19, 2019 12.11 13.10 12.11 13.04 244,448 +0.86(+7.06%)
Mar 18, 2019 11.52 12.31 11.52 12.18 425,591 +0.66(+5.73%)
Mar 15, 2019 9.950 11.54 9.950 11.52 416,500 +1.45(+14.40%)
Mar 14, 2019 9.450 10.39 9.417 10.07 246,174 +0.64(+6.79%)
Mar 13, 2019 9.100 9.550 8.970 9.430 243,006 -0.14(-1.46%)
Mar 12, 2019 9.420 9.770 9.270 9.570 180,549 +0.15(+1.59%)
Mar 11, 2019 9.190 9.790 9.050 9.420 131,478 +0.29(+3.18%)
Mar 08, 2019 8.950 9.420 8.950 9.130 101,000 +0.18(+2.01%)
Mar 07, 2019 8.950 9.040 8.780 8.950 89,621 +0.04(+0.45%)
Mar 06, 2019 8.960 9.010 8.800 8.910 94,750 -0.09(-1.00%)
Mar 05, 2019 8.850 9.045 8.659 9.000 116,088 +0.18(+2.04%)
Mar 04, 2019 8.500 8.900 8.350 8.820 162,066 +0.43(+5.13%)
Mar 01, 2019 8.030 8.600 8.030 8.390 199,900 +0.37(+4.61%)
Feb 28, 2019 8.180 8.290 7.720 8.020 342,538 -0.27(-3.26%)
Feb 27, 2019 8.020 8.330 7.900 8.290 80,874 +0.25(+3.11%)
Feb 26, 2019 8.060 8.190 8.020 8.040 68,473 -0.06(-0.74%)
Feb 25, 2019 8.100 8.280 7.910 8.100 51,766 +0.07(+0.87%)
Feb 22, 2019 7.610 8.130 7.550 8.030 77,500 +0.71(+9.70%)
Feb 21, 2019 7.120 7.470 7.080 7.320 89,870 +0.16(+2.23%)
Feb 20, 2019 7.400 7.560 7.100 7.160 95,718 -0.24(-3.24%)
Feb 19, 2019 7.240 7.440 7.130 7.400 53,610 +0.05(+0.68%)
Feb 15, 2019 7.420 7.490 7.160 7.350 51,200 -0.07(-0.94%)
Feb 14, 2019 7.120 7.500 7.120 7.420 57,042 +0.23(+3.20%)
Feb 13, 2019 7.400 7.400 7.065 7.190 83,798 -0.22(-2.97%)
Feb 12, 2019 7.490 7.725 7.360 7.410 93,311 -0.07(-0.94%)
Feb 11, 2019 7.080 7.500 6.975 7.480 67,459 +0.38(+5.35%)
Feb 08, 2019 7.050 7.240 6.950 7.100 62,900 +0.05(+0.71%)
Feb 07, 2019 7.760 7.760 7.000 7.050 107,689 -0.73(-9.38%)
Feb 06, 2019 7.710 8.325 7.650 7.780 180,846 -0.59(-7.05%)
Feb 05, 2019 8.390 8.580 8.210 8.370 61,859 +0.05(+0.60%)
Feb 04, 2019 8.430 8.732 8.215 8.320 81,397 -0.12(-1.42%)
Feb 01, 2019 8.140 8.510 8.090 8.440 182,600 +0.29(+3.56%)
Jan 31, 2019 8.140 8.370 8.070 8.150 131,944 +0.06(+0.74%)
Jan 30, 2019 8.100 8.160 7.880 8.090 149,730 +0.02(+0.25%)
Jan 29, 2019 8.040 8.200 7.970 8.070 332,512 -0.01(-0.12%)
Jan 28, 2019 7.930 8.190 7.880 8.080 201,157 +0.08(+1.00%)
Jan 25, 2019 8.040 8.130 7.820 8.000 76,300 +0.19(+2.43%)
Jan 24, 2019 8.010 8.200 7.710 7.810 57,252 -0.27(-3.34%)
Jan 23, 2019 8.000 8.400 7.825 8.080 139,934 +0.11(+1.38%)
Jan 22, 2019 8.040 8.260 7.950 7.970 126,353 -0.18(-2.21%)
Jan 18, 2019 8.000 8.500 7.900 8.150 169,800 +0.19(+2.39%)
Jan 17, 2019 7.260 8.270 7.260 7.960 275,546 +0.68(+9.34%)
Jan 16, 2019 7.390 7.910 7.190 7.280 206,782 -0.10(-1.36%)
Jan 15, 2019 7.150 7.510 6.940 7.380 247,459 +0.28(+3.94%)
Jan 14, 2019 7.270 7.350 6.831 7.100 139,720 -0.25(-3.40%)
Jan 11, 2019 7.150 7.410 7.050 7.350 248,700 +0.13(+1.80%)
Jan 10, 2019 6.980 7.380 6.980 7.220 84,641 +0.15(+2.12%)
Jan 09, 2019 7.080 7.350 7.000 7.070 113,225 -0.05(-0.70%)
Jan 08, 2019 7.190 7.310 6.910 7.120 55,072 -0.04(-0.56%)
Jan 07, 2019 6.790 7.600 6.790 7.160 78,841 +0.22(+3.17%)
Jan 04, 2019 6.550 7.160 6.380 6.940 128,600 +0.44(+6.77%)
Jan 03, 2019 6.820 7.000 6.450 6.500 71,866 -0.39(-5.66%)
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.