Protagonist Therapeutics, Inc. (PTGX) NASDAQ

103.78

+0.11(+0.11%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	101.59	103.78	103.78	104.31	101.59	601,592
April 01, 2026	105.51	103.67	103.67	107.84	102.7	583,084
March 31, 2026	101.23	105.4	105.4	105.99	101.06	944,313
March 30, 2026	99.04	99.87	99.87	102.76	98.08	884,395
March 27, 2026	101.27	98.97	98.97	101.92	97.89	781,903
March 26, 2026	103.25	102.17	102.17	105.69	102.01	1.05M
March 25, 2026	99.42	104.31	104.31	105	97.16	812,152
March 24, 2026	97.16	100.39	100.39	100.98	97.16	922,016
March 23, 2026	100	98.54	98.54	102.06	98.15	925,418
March 20, 2026	101.47	98.87	98.87	101.8	97.83	1.95M
March 19, 2026	98.45	101.68	101.68	105.69	98.35	1.92M
March 18, 2026	97.04	97.09	97.09	99.5	90.58	1.98M
March 17, 2026	96.7	97.23	97.23	99.31	96.43	768,555
March 16, 2026	93.28	96.75	96.75	97.08	92.92	674,782
March 13, 2026	96.91	92.36	92.36	98.3	90.92	895,975
March 12, 2026	95.01	95.42	95.42	96.39	93.67	750,590
March 11, 2026	96.84	96.48	96.48	98.32	95.97	788,699
March 10, 2026	96.02	97.05	97.05	98.21	95.4	855,007
March 09, 2026	91.14	96.66	96.66	97.54	91.14	725,910
March 06, 2026	89.96	92.09	92.09	92.97	87.82	572,368
March 05, 2026	94.54	91.41	91.41	94.54	90.35	677,500
March 04, 2026	91.94	94.83	94.83	95.54	91.03	707,232
March 03, 2026	92.56	91.3	91.3	93.51	90.02	516,332
March 02, 2026	92.08	94.24	94.24	94.89	90.99	942,703
February 27, 2026	88.18	92.08	92.08	92.23	87.15	937,000
February 26, 2026	87.5	88.39	88.39	88.83	85.6	706,162
February 25, 2026	87.5	87.1	87.1	88.46	86.26	285,861
February 24, 2026	86.72	87.39	87.39	89.59	86	668,518
February 23, 2026	82.32	86.59	86.59	86.85	77	710,805
February 20, 2026	83.26	82.76	0	83.69	80.72	578,000
February 19, 2026	81.88	83.09	0	83.22	80.59	384,600
February 18, 2026	81.59	82.99	0	83.4	81.59	408,213
February 17, 2026	81.07	82.46	0	83.13	80.4	364,763
February 13, 2026	81.99	81.49	0	84.06	80.59	428,900
February 12, 2026	84.07	81.93	0	84.72	81.56	352,500
February 11, 2026	83.46	83.49	0	84.82	80.99	350,200
February 10, 2026	83	83.88	0	84.9	82.65	442,600
February 09, 2026	83.47	83.32	0	83.9	82.21	322,026
February 06, 2026	82.11	84.49	0	85.05	81.55	812,801
February 05, 2026	83.62	80.67	0	85.43	80.2	457,128
February 04, 2026	85.59	83.3	0	85.6	81	1.08M
February 03, 2026	83.09	85.59	0	86.1	82.88	769,400
February 02, 2026	81.8	83.05	0	84.55	81.14	1.41M
January 30, 2026	79.77	81.8	0	82.56	78.75	1.17M
January 29, 2026	81.39	79.73	0	82.49	77.69	952,738
January 28, 2026	82.45	81.76	0	83.69	80	777,238
January 27, 2026	82	83.08	0	83.87	82	507,807
January 26, 2026	82.53	82.3	0	84.32	81.94	529,200
January 23, 2026	84.62	83.1	0	85.5	82.67	569,300
January 22, 2026	82.83	84.79	0	85.2	80.65	609,100
January 21, 2026	82.51	83.89	0	83.96	80.27	1.09M
January 20, 2026	81.16	83.42	0	83.63	79.87	901,339
January 16, 2026	84.51	81.99	0	84.67	81.47	664,933
January 15, 2026	84.6	84.75	0	87.44	84.33	839,322
January 14, 2026	80.85	85.23	0	85.3	80.47	1.05M
January 13, 2026	79.88	81.36	0	82.74	79.64	799,008
January 12, 2026	79.49	80.25	0	81.09	78.75	739,820
January 09, 2026	80.2	80.22	0	81.4	79.38	983,627
January 08, 2026	81.05	80.2	0	82.14	79.22	1.49M
January 07, 2026	82.25	82.34	0	82.69	79.18	1.22M