PTGX

Protagonist Therapeutics Historical Data

PTGX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 29.33 -2.48 -7.8% 31.43 32.16 29.04 1,086,257
Jan 20 2022 31.81 -2.46 -7.18% 34.87 35.59 31.63 673,064
Jan 19 2022 34.27 -0.32 -0.93% 34.36 36.16 34.11 689,327
Jan 18 2022 34.59 -1.37 -3.81% 34.76 35.49 34.36 854,758
Jan 17 2022 35.96 0.00 +0.00% 31.62 36.12 30.95 0
Jan 14 2022 35.96 1.21 3.48% 31.62 36.12 30.95 1,008,535
Jan 13 2022 34.75 -0.64 -1.81% 35.57 36.32 34.435 535,212
Jan 12 2022 35.39 0.57 1.64% 35.04 35.96 34.69 404,835
Jan 11 2022 34.82 0.29 0.84% 33.35 35.65 32.98 369,254
Jan 10 2022 34.53 -0.33 -0.95% 34.52 35.00 33.83 739,615
Jan 07 2022 34.86 0.32 0.93% 34.18 36.24 34.18 620,847
Jan 06 2022 34.54 -0.06 -0.17% 34.62 36.08 33.86 538,226
Jan 05 2022 34.60 -1.48 -4.1% 35.92 37.045 34.51 587,327
Jan 04 2022 36.08 0.76 2.15% 35.50 36.85 34.68 944,933
Jan 03 2022 35.32 1.12 3.27% 34.19 35.41 33.80 717,582
Dec 31 2021 34.20 -0.05 -0.15% 34.17 34.60 33.89 532,729
Dec 30 2021 34.25 -0.13 -0.38% 34.38 35.1625 34.00 549,431
Dec 29 2021 34.38 0.37 1.09% 34.06 34.59 33.745 386,988
Dec 28 2021 34.01 -0.18 -0.53% 33.98 34.904 33.695 435,320
Dec 27 2021 34.19 -0.06 -0.18% 33.56 34.305 33.56 397,395
Dec 24 2021 34.25 0.00 +0.00% 32.90 34.47 31.97 0
Dec 23 2021 34.25 1.62 4.96% 32.90 34.47 31.97 601,596
Dec 22 2021 32.63 0.39 1.21% 32.07 32.84 31.22 282,159
Dec 21 2021 32.24 0.56 1.77% 31.78 32.46 31.46 374,574
Dec 20 2021 31.68 1.32 4.35% 29.94 31.86 28.78 586,932
Dec 17 2021 30.36 1.42 4.91% 28.85 30.77 28.20 1,799,044
Dec 16 2021 28.94 -1.60 -5.24% 30.74 31.22 28.605 805,270
Dec 15 2021 30.54 0.79 2.66% 29.80 30.71 29.37 673,777
Dec 14 2021 29.75 -2.19 -6.86% 31.16 31.475 28.77 732,280
Dec 13 2021 31.94 0.13 0.41% 31.86 33.765 31.35 1,114,558
Dec 10 2021 31.81 -0.57 -1.76% 32.73 33.06 31.68 307,177
Dec 09 2021 32.38 -1.66 -4.88% 34.19 34.40 32.35 326,405
Dec 08 2021 34.04 0.22 0.65% 33.65 34.45 33.10 468,858
Dec 07 2021 33.82 1.01 3.08% 33.47 34.52 32.51 387,675
Dec 06 2021 32.81 0.54 1.67% 32.35 33.23 31.0627 282,111
Dec 03 2021 32.27 -0.42 -1.28% 32.68 33.17 31.79 476,806
Dec 02 2021 32.69 1.76 5.69% 30.81 32.91 30.75 560,573
Dec 01 2021 30.93 -2.69 -8.0% 33.99 34.12 30.86 738,163
Nov 30 2021 33.62 1.05 3.22% 32.26 33.77 31.0601 414,495
Nov 29 2021 32.57 -0.69 -2.07% 33.83 34.28 32.55 398,158
Nov 26 2021 33.26 0.00 +0.00% 33.29 34.91 32.35 0
Nov 26 2021 33.26 -1.45 -4.18% 33.29 34.91 32.35 271,454
Nov 25 2021 34.71 0.00 +0.00% 34.55 35.37 33.69 0
Nov 24 2021 34.71 0.02 0.06% 34.55 35.37 33.69 288,801
Nov 23 2021 34.69 0.54 1.58% 34.20 34.84 33.07 419,613
Nov 22 2021 34.15 -0.88 -2.51% 35.33 35.78 33.93 360,671
Nov 19 2021 35.03 -1.38 -3.79% 36.42 36.835 34.92 707,303
Nov 18 2021 36.41 -0.01 -0.03% 37.00 37.92 35.97 652,872
Nov 17 2021 36.42 0.00 +0.00% 36.58 37.26 35.91 0
Nov 17 2021 36.42 -0.29 -0.79% 36.58 37.26 35.91 339,798
Nov 16 2021 36.71 0.97 2.71% 35.80 37.27 34.89 980,140
Nov 15 2021 35.74 -1.36 -3.67% 37.27 38.11 35.51 436,090
Nov 12 2021 37.10 0.85 2.34% 36.41 37.30 35.87 533,563
Nov 11 2021 36.25 0.15 0.42% 35.77 36.70 35.445 397,919
Nov 10 2021 36.10 0.59 1.66% 35.27 36.35 34.515 973,258
Nov 09 2021 35.51 0.87 2.51% 34.39 35.80 33.215 554,404
Nov 08 2021 34.64 0.90 2.67% 33.79 34.99 33.79 1,086,355
Nov 05 2021 33.74 0.00 +0.00% 33.94 34.74 32.77 0
Nov 05 2021 33.74 -0.12 -0.35% 33.94 34.74 32.77 526,744
Nov 04 2021 33.86 0.93 2.82% 32.85 34.30 32.56 783,244
Nov 03 2021 32.93 0.68 2.11% 32.22 33.02 31.84 614,551
Nov 02 2021 32.25 -0.71 -2.15% 32.73 33.00 31.63 662,432
Nov 01 2021 32.96 1.80 5.78% 31.60 33.1602 31.325 556,734
Oct 29 2021 31.16 -1.21 -3.74% 32.42 32.42 30.84 505,648
Oct 28 2021 32.37 0.51 1.6% 32.00 33.12 31.52 662,630
Oct 27 2021 31.86 -0.56 -1.73% 32.25 33.01 31.78 472,413
Oct 26 2021 32.42 0.47 1.47% 31.95 32.78 31.45 370,655
Oct 25 2021 31.95 0.99 3.2% 30.85 32.075 30.01 514,856


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.