Protagonist Therapeutics Historical Data - PTGX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Protagonist Therapeutics Inc PTGX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.06% 16.53 16.01 16.97 16.59 16.54 18:01:10
more quote information »

PTGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.2317.8415.2316.39688,2420.301.85%
1 Month6.6517.846.1314.732,757,3419.88148.57%
3 Months8.2517.845.3013.89959,5058.28100.36%
6 Months8.7217.844.4711.35759,4367.8189.56%
1 Year10.8417.844.4711.46501,6655.6952.49%
3 Years12.2823.974.4711.30283,8644.2534.61%
5 Years12.0026.35984.4711.55236,7104.5337.75%

PTGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2020 16.58 -0.26 -1.54% 16.90 17.84 16.47 777,625
May 27 2020 16.84 0.95 5.95% 15.80 16.9645 15.51 917,501
May 26 2020 15.895 0.05 0.35% 16.40 16.52 15.7199 620,491
May 22 2020 15.84 -0.15 -0.94% 16.23 16.53 15.23 437,352
May 21 2020 15.99 0.60 3.9% 15.59 16.21 15.5601 407,418
May 20 2020 15.39 -1.66 -9.74% 17.13 17.25 14.965 608,243
May 19 2020 17.05 0.55 3.33% 16.52 17.22 16.20 539,231
May 18 2020 16.50 0.30 1.85% 16.81 17.30 16.24 1,260,532
May 15 2020 16.20 -0.08 -0.49% 16.35 16.50 15.82 775,497
May 14 2020 16.28 0.21 1.31% 15.50 16.52 15.05 623,080
May 13 2020 16.07 0.07 0.44% 16.00 17.10 15.62 1,013,139
May 12 2020 16.00 1.42 9.74% 14.99 17.3309 14.11 3,741,744
May 11 2020 14.58 0.19 1.32% 13.65 15.40 12.70 4,866,201
May 08 2020 14.39 6.66 86.16% 9.84 16.82 9.00 35,195,187
May 07 2020 7.73 -0.37 -4.57% 8.23 8.23 7.61 84,496
May 06 2020 8.10 -0.14 -1.7% 8.34 8.49 7.95 93,568
May 05 2020 8.24 0.62 8.14% 7.69 8.3487 7.67 163,607
May 04 2020 7.62 1.00 15.11% 6.65 7.66 6.62 153,214
May 01 2020 6.62 -0.13 -1.93% 6.65 6.65 6.13 111,362
Apr 30 2020 6.75 -0.36 -5.06% 7.20 7.20 6.67 114,417
Apr 29 2020 7.11 0.14 2.01% 7.09 7.47 7.00 132,449
See More Historical Prices »


Your Recent History
NASDAQ
PTGX
Protagonis..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.