Protagonist Therapeutics, Inc. (PTGX) NASDAQ

73.99

+0.485(+0.66%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 202573.3773.9973.9974.9173.08696,439
October 22, 202574.5173.573.574.9573.29885,800
October 21, 202576.51757577.2274.78929,935
October 20, 202577.5176.7276.7277.6675.51780,658
October 17, 202575.677.577.577.5875.171.24M
October 16, 202577.8175.7375.737874.621.93M
October 15, 202575.2977.6877.6878.1575.291.15M
October 14, 202578.4976.9476.9478.49761.88M
October 13, 202585.2879.1779.1786.7675.045.94M
October 10, 202567.39878793.2565.757.07M
October 09, 202565.5667.0467.0467.5765.561.06M
October 08, 202565.2865.365.365.7764.5587,500
October 07, 202564.2665.4765.4765.8462.24804,435
October 06, 202565.0264.1464.1466.8763.93886,200
October 03, 202564.5964.8364.8365.3864.56623,633
October 02, 202564.3964.9864.9865.563.71575,500
October 01, 202566646466.5363.711.05M
September 30, 202565.1466.4366.4367.0465.061.45M
September 29, 202567.4265.1465.1468.1763.822.02M
September 26, 202565.467.4267.4268.2664.021.42M
September 25, 202565.4264.764.766.3864.34806,400
September 24, 20256565.9565.9566.763.83857,043
September 23, 20256465.0665.0665.0863.74568,747
September 22, 202562.3564.5164.5164.5961.95702,623
September 19, 202562.2262.262.263.361.642.46M
September 18, 202559.5562.1462.1462.2158.911.36M
September 17, 202560.0559.2259.2261.3459.02912,783
September 16, 202558.1658.5958.5959.1457.9633,958
September 15, 202558.8658.3858.3859.6457.91929,200
September 12, 202560.458.8658.8660.458.75685,843
September 11, 202557.8159.6859.6859.7157.53939,400
September 10, 202558.4757.7457.7458.4757.13843,342
September 09, 202556.558.3658.3659.3154.51.48M
September 08, 202559.556.1956.1959.554.61.64M
September 05, 202559.3460.5360.5361.0458.031.93M
September 04, 202558.2259.659.660.7157.451.47M
September 03, 202558.2558.1158.1159.5157.491.02M
September 02, 202559.458.8558.8559.7558.27665,841
August 29, 202558.559.0559.0559.2857.66792,300
August 28, 202561.4658.1458.1461.8958.071M
August 27, 202556.7161.4361.4361.556.711.43M
August 26, 202557.2856.9956.9957.556.58516,415
August 25, 202557.4856.8856.8858.7956.56545,000
August 22, 202556.5257.4857.4857.7256.1470,130
August 21, 202555.5456.0456.0456.4755.26500,900
August 20, 202556.2456.2356.2357.155.27675,235
August 19, 20255656.2556.2556.5655.26528,435
August 18, 202556.0456.2156.2157.9955.51470,840
August 15, 202555.0156.0756.0756.3354.18471,900
August 14, 202556.254.9954.9956.5854.96629,419
August 13, 202555.156.7256.7256.8554.57999,400
August 12, 202554.0754.5354.5354.7453.49542,469
August 11, 202551.0553.7553.7553.850.58866,500
August 08, 202550.9451.0751.0751.4150.49719,206
August 07, 202554.1250.9650.9654.8150.76901,700
August 06, 202553.4253.8753.8754.3752.11449,174
August 05, 202553.5753.953.954.3352.03460,700
August 04, 202553.3853.8353.8354.1752.18374,018
August 01, 202554.0153.8353.8355.4953.6600,800
July 31, 202554.1453.8653.8655.2953.69561,154