Protagonist Therapeutics Inc (PTGX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -3.0412371134 | 38.8 | 40.16 | 36.95 | 660301 | 38.40250508 | CS |
| 4 | -3.63 | -8.8 | 41.25 | 42.08 | 36.95 | 665821 | 39.82870423 | CS |
| 12 | -9.49 | -20.144343027 | 47.11 | 48.89 | 33.31 | 671681 | 42.38849924 | CS |
| 26 | 2.87 | 8.25899280576 | 34.75 | 48.89 | 33.31 | 666618 | 42.07554082 | CS |
| 52 | 14.89 | 65.5081390233 | 22.73 | 48.89 | 22.66 | 737124 | 35.46384708 | CS |
| 156 | 3.1 | 8.98030127462 | 34.52 | 48.89 | 6.91 | 921867 | 21.93860212 | CS |
| 260 | 30.64 | 438.968481375 | 6.98 | 50.54 | 5.3 | 811481 | 22.86886849 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 37.62 | -0.83 | -2.16 | 38.46 | 38.9 | 36.95 | 670561 |
| 1736292900 | 38.45 | 0.36 | 0.95 | 38.28 | 39.183 | 38.03 | 1060421 |
| 1736206500 | 38.09 | -1.48 | -3.74 | 39.45 | 39.85 | 37.48 | 747209 |
| 1735947300 | 39.57 | 0.59 | 1.51 | 38.82 | 40.16 | 38.6975 | 375156 |
| 1735860900 | 38.98 | 0.38 | 0.98 | 38.85 | 39.62 | 38.575 | 467989 |
| 1735688100 | 38.6 | 0.09 | 0.23 | 38.84 | 39.86 | 38.13 | 419566 |
| 1735601700 | 38.51 | -0.45 | -1.16 | 38.57 | 38.85 | 38.04 | 304642 |
| 1735342500 | 38.96 | -0.55 | -1.39 | 39.2 | 39.68 | 38.5 | 469797 |
| 1735256100 | 39.51 | 0.21 | 0.53 | 38.98 | 39.67 | 38.845 | 402212 |
| 1735077840 | 39.3 | -1.3 | -3.20 | 40.43 | 40.44 | 38.9 | 249309 |
| 1734996900 | 40.6 | -0.89 | -2.15 | 41.2 | 41.275 | 40.07 | 875776 |
| 1734737700 | 41.49 | 1.95 | 4.93 | 39.01 | 41.68 | 38.91 | 2366579 |
| 1734651300 | 39.54 | 0.52 | 1.33 | 38.94 | 40 | 38.61 | 747174 |
| 1734564900 | 39.02 | -1.67 | -4.10 | 40.71 | 41.18 | 38.615 | 636727 |
| 1734478500 | 40.69 | -0.77 | -1.86 | 40.99 | 41.125 | 39.63 | 512287 |
| 1734392100 | 41.46 | 0.38 | 0.93 | 41.19 | 41.97 | 41.05 | 689503 |
| 1734132900 | 41.08 | 0.7 | 1.73 | 40.35 | 41.455 | 39.6 | 530558 |
| 1734046500 | 40.38 | -0.62 | -1.51 | 41.69 | 42.08 | 39.85 | 584351 |
| 1733960100 | 41 | -0.6 | -1.44 | 41.68 | 42.195 | 40.95 | 729204 |
| 1733873700 | 41.6 | 1.1 | 2.72 | 40.7 | 42.38 | 40.54 | 593291 |
| 1733787300 | 40.5 | -1.56 | -3.71 | 42.03 | 42.58 | 40.3 | 411946 |
| 1733528100 | 42.06 | 0.38 | 0.91 | 41.96 | 42.765 | 41.31 | 543409 |
| 1733441700 | 41.68 | 1.1 | 2.71 | 40.74 | 43.05 | 40.7 | 809047 |
| 1733355300 | 40.58 | -0.67 | -1.62 | 41.71 | 42.18 | 40 | 713323 |
| 1733268900 | 41.25 | -2.01 | -4.65 | 43.06 | 43.49 | 41 | 680888 |
| 1733182500 | 43.26 | -0.54 | -1.23 | 43.07 | 43.825 | 42.5 | 568588 |
| 1732917840 | 43.8 | -1.15 | -2.56 | 44.59 | 45.2575 | 43.59 | 320206 |
| 1732750500 | 44.95 | 0.12 | 0.27 | 44.88 | 45.6 | 43.8 | 569522 |
| 1732664100 | 44.83 | -0.7 | -1.54 | 45.27 | 46.515 | 44.285 | 688794 |
| 1732577700 | 45.53 | -0.93 | -2.00 | 47.2 | 48.28 | 45.51 | 1321387 |
| 1732318500 | 46.46 | 4.81 | 11.55 | 43.3 | 47.5 | 42.3994 | 1322091 |
| 1732232100 | 41.65 | 1 | 2.46 | 40.98 | 43.38 | 40.72 | 936407 |
| 1732145700 | 40.65 | 2 | 5.17 | 38.29 | 41.18 | 37.795 | 1048367 |
| 1732059300 | 38.65 | -1.74 | -4.31 | 38.27 | 39.82 | 33.31 | 3045666 |
| 1731972900 | 40.39 | -0.72 | -1.75 | 40.98 | 41.05 | 39.7 | 488824 |
| 1731713700 | 41.11 | 0.07 | 0.17 | 41.17 | 41.8397 | 39.41 | 1086775 |
| 1731627300 | 41.04 | -1.63 | -3.82 | 42.67 | 43.14 | 40.91 | 719217 |
| 1731540900 | 42.67 | -0.5 | -1.16 | 43.59 | 43.85 | 42.39 | 594329 |
| 1731454500 | 43.17 | -3.33 | -7.16 | 46.12 | 46.64 | 42.95 | 652874 |
| 1731368100 | 46.5 | 0.27 | 0.58 | 46.9 | 48.35 | 46.43 | 558206 |
| 1731108900 | 46.23 | -1.38 | -2.90 | 48.86 | 48.86 | 45.23 | 680884 |
| 1731022500 | 47.61 | 0.01 | 0.02 | 47.43 | 48.69 | 46.53 | 427853 |
| 1730936100 | 47.6 | 1.7 | 3.70 | 48.16 | 48.58 | 46.39 | 1069659 |
| 1730849700 | 45.9 | -0.87 | -1.86 | 47.15 | 47.31 | 43.86 | 848581 |
| 1730763300 | 46.77 | 0.01 | 0.02 | 46.38 | 47.76 | 45.365 | 375845 |
| 1730500500 | 46.76 | 0.92 | 2.01 | 46.11 | 47.015 | 45.99 | 422357 |
| 1730414100 | 45.84 | -1.78 | -3.74 | 47.18 | 47.32 | 45.65 | 439576 |
| 1730327700 | 47.62 | -0.81 | -1.67 | 48.01 | 48.3 | 47.44 | 286069 |
| 1730241300 | 48.43 | 0.23 | 0.48 | 48.15 | 48.615 | 47.58 | 312800 |
| 1730154900 | 48.2 | 0.94 | 1.99 | 47.69 | 48.89 | 47.35 | 356196 |
| 1729895700 | 47.26 | 0.31 | 0.66 | 47.3 | 47.9499 | 46.835 | 300209 |
| 1729809300 | 46.95 | 0.36 | 0.77 | 46.71 | 47.2999 | 46.34 | 283761 |
| 1729722900 | 46.59 | 0.15 | 0.32 | 46.31 | 46.68 | 45.48 | 415604 |
| 1729636500 | 46.44 | 0.48 | 1.04 | 45.38 | 46.53 | 45.33 | 310128 |
| 1729550100 | 45.96 | -1.01 | -2.15 | 46.8 | 47.03 | 45.51 | 439589 |
| 1729290900 | 46.97 | -0.05 | -0.11 | 47.2 | 47.53 | 46.69 | 588702 |
| 1729204500 | 47.02 | 0.03 | 0.06 | 47.11 | 47.535 | 46.68 | 554547 |
| 1729118100 | 46.99 | -0.65 | -1.36 | 47.7 | 48.015 | 46.77 | 614828 |
| 1729031700 | 47.64 | 1.29 | 2.78 | 46.62 | 48.3225 | 46.5901 | 600774 |
| 1728945300 | 46.35 | 1.27 | 2.82 | 44.96 | 46.9 | 44.77 | 601909 |
| 1728686100 | 45.08 | 1.49 | 3.42 | 43.56 | 45.34 | 43.5 | 600088 |
| 1728599700 | 43.59 | -0.59 | -1.34 | 43.64 | 44.525 | 43.18 | 686256 |
| 1728513300 | 44.18 | 0.22 | 0.50 | 43.95 | 44.61 | 43.33 | 605770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
