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 (%)
Sep 30, 2022 8.360 8.790 8.280 8.430 660,176 +0.18(+2.18%)
Sep 29, 2022 8.700 8.790 8.070 8.250 939,361 -0.56(-6.36%)
Sep 28, 2022 8.520 8.925 8.500 8.810 945,769 +0.33(+3.89%)
Sep 27, 2022 8.420 8.602 8.240 8.480 828,421 +0.28(+3.41%)
Sep 26, 2022 8.210 8.651 8.170 8.200 714,327 -0.12(-1.44%)
Sep 23, 2022 8.270 8.430 8.060 8.320 908,010 -0.04(-0.48%)
Sep 22, 2022 8.460 8.530 8.160 8.360 512,996 -0.10(-1.18%)
Sep 21, 2022 8.530 8.670 8.080 8.460 1,150,444 +0.08(+0.95%)
Sep 20, 2022 7.800 8.385 7.800 8.380 623,744 +0.36(+4.49%)
Sep 19, 2022 8.160 8.340 7.825 8.020 700,226 -0.34(-4.07%)
Sep 16, 2022 8.180 8.450 7.680 8.360 4,922,199 +0.09(+1.09%)
Sep 15, 2022 8.180 8.365 8.140 8.270 831,278 +0.04(+0.49%)
Sep 14, 2022 8.610 8.680 8.030 8.230 1,085,322 -0.25(-2.95%)
Sep 13, 2022 8.670 8.790 8.450 8.480 1,271,163 -0.52(-5.78%)
Sep 12, 2022 8.840 9.110 8.440 9.000 827,200 +0.16(+1.81%)
Sep 09, 2022 9.160 9.200 8.780 8.840 570,043 -0.28(-3.07%)
Sep 08, 2022 8.700 9.180 8.690 9.120 478,367 +0.30(+3.40%)
Sep 07, 2022 8.360 8.840 8.360 8.820 775,310 +0.43(+5.13%)
Sep 06, 2022 9.000 9.000 8.365 8.390 618,518 -0.46(-5.20%)
Sep 02, 2022 9.350 9.350 8.770 8.850 720,183 -0.33(-3.59%)
Sep 01, 2022 8.650 9.200 8.430 9.180 696,630 +0.46(+5.28%)
Aug 31, 2022 8.850 9.040 8.640 8.720 718,881 +0.01(+0.11%)
Aug 30, 2022 9.210 9.350 8.560 8.710 674,655 -0.42(-4.60%)
Aug 29, 2022 9.170 9.520 9.080 9.130 595,169 -0.20(-2.14%)
Aug 26, 2022 10.04 10.09 9.220 9.330 1,176,645 -0.71(-7.07%)
Aug 25, 2022 10.13 10.26 9.915 10.04 495,701 +0.07(+0.70%)
Aug 24, 2022 9.380 10.06 9.330 9.970 630,388 +0.56(+5.95%)
Aug 23, 2022 9.110 9.580 9.050 9.410 685,503 +0.36(+3.98%)
Aug 22, 2022 9.400 9.570 8.930 9.050 688,861 -0.51(-5.33%)
Aug 19, 2022 9.840 10.02 9.440 9.560 733,010 -0.47(-4.69%)
Aug 18, 2022 10.21 10.21 9.825 10.03 601,539 -0.11(-1.08%)
Aug 17, 2022 10.88 10.88 10.09 10.14 1,014,465 -0.69(-6.37%)
Aug 16, 2022 11.37 11.37 10.76 10.83 790,569 -0.50(-4.41%)
Aug 15, 2022 11.26 11.52 11.03 11.33 566,022 -0.07(-0.61%)
Aug 12, 2022 10.56 11.53 10.42 11.40 957,546 +1.00(+9.62%)
Aug 11, 2022 11.63 11.63 10.34 10.40 1,269,572 -1.05(-9.17%)
Aug 10, 2022 11.34 11.70 11.26 11.45 1,285,716 +0.42(+3.81%)
Aug 09, 2022 11.66 11.97 10.67 11.03 932,854 -0.63(-5.40%)
Aug 08, 2022 11.44 11.70 11.19 11.66 1,070,164 +0.20(+1.75%)
Aug 05, 2022 11.45 11.83 11.02 11.46 831,004 -0.25(-2.13%)
Aug 04, 2022 11.32 11.73 11.12 11.71 1,420,497 +0.50(+4.46%)
Aug 03, 2022 10.76 11.35 10.63 11.21 1,613,333 +0.58(+5.46%)
Aug 02, 2022 9.700 10.68 9.700 10.63 924,728 +0.78(+7.92%)
Aug 01, 2022 9.900 10.34 9.770 9.850 1,030,066 -0.10(-1.01%)
Jul 29, 2022 10.29 10.29 9.630 9.950 509,961 -0.30(-2.93%)
Jul 28, 2022 10.18 10.34 9.780 10.25 526,822 +0.12(+1.18%)
Jul 27, 2022 9.860 10.18 9.570 10.13 737,709 +0.39(+4.00%)
Jul 26, 2022 9.700 10.04 9.460 9.740 594,604 -0.06(-0.61%)
Jul 25, 2022 10.04 10.11 9.460 9.800 1,538,164 -0.10(-1.01%)
Jul 22, 2022 10.50 10.63 9.860 9.900 945,309 -0.74(-6.95%)
Jul 21, 2022 10.05 10.68 9.940 10.64 1,323,720 +0.49(+4.83%)
Jul 20, 2022 10.24 10.43 9.900 10.15 1,112,310 -0.10(-0.98%)
Jul 19, 2022 9.760 10.31 9.450 10.25 942,742 +0.69(+7.22%)
Jul 18, 2022 9.600 9.920 9.540 9.560 2,050,144 +0.10(+1.06%)
Jul 15, 2022 9.350 9.480 9.040 9.460 536,707 +0.34(+3.73%)
Jul 14, 2022 9.400 9.430 9.050 9.120 569,364 -0.35(-3.70%)
Jul 13, 2022 9.010 9.580 8.970 9.470 639,117 +0.27(+2.93%)
Jul 12, 2022 9.050 9.380 8.810 9.200 766,128 +0.20(+2.22%)
Jul 11, 2022 9.500 9.640 8.940 9.000 1,517,444 -0.62(-6.44%)
Jul 08, 2022 8.460 9.670 8.460 9.620 948,909 +1.06(+12.38%)
Jul 07, 2022 8.200 8.585 8.080 8.560 1,205,272 +0.36(+4.39%)
Jul 06, 2022 8.440 8.720 8.140 8.200 816,011 -0.26(-3.07%)
Jul 05, 2022 7.750 8.470 7.705 8.460 1,634,491 +0.60(+7.63%)
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.