Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 25.61 | 0.39 | 1.55% | 25.11 | 25.625 | 24.79 | 452,407 |
| Apr 18 2024 | 25.22 | -0.35 | -1.37% | 25.34 | 25.755 | 25.17 | 434,151 |
| Apr 17 2024 | 25.57 | -0.54 | -2.07% | 26.39 | 26.39 | 25.35 | 517,565 |
| Apr 16 2024 | 26.11 | -0.47 | -1.77% | 26.30 | 26.40 | 25.93 | 524,108 |
| Apr 15 2024 | 26.58 | -0.46 | -1.70% | 27.18 | 27.35 | 26.32 | 441,001 |
| Apr 12 2024 | 27.04 | -0.62 | -2.24% | 27.52 | 27.565 | 26.655 | 637,955 |
| Apr 11 2024 | 27.66 | -0.22 | -0.79% | 28.20 | 28.40 | 27.365 | 542,987 |
| Apr 10 2024 | 27.88 | -1.25 | -4.29% | 28.22 | 28.54 | 27.74 | 704,287 |
| Apr 09 2024 | 29.13 | 1.04 | 3.70% | 28.15 | 29.21 | 27.9375 | 885,934 |
| Apr 08 2024 | 28.09 | 0.09 | 0.32% | 28.06 | 28.11 | 27.43 | 313,517 |
| Apr 05 2024 | 28.00 | 0.35 | 1.27% | 27.43 | 28.61 | 26.92 | 395,557 |
| Apr 04 2024 | 27.65 | -0.42 | -1.50% | 28.42 | 29.00 | 27.55 | 777,312 |
| Apr 03 2024 | 28.07 | 0.08 | 0.29% | 27.71 | 28.40 | 27.71 | 655,516 |
| Apr 02 2024 | 27.99 | -0.29 | -1.03% | 27.74 | 28.11 | 27.59 | 731,802 |
| Apr 01 2024 | 28.28 | -0.65 | -2.25% | 28.77 | 28.895 | 27.64 | 841,930 |
| Mar 28 2024 | 28.93 | 0.45 | 1.58% | 28.42 | 29.27 | 28.13 | 649,943 |
| Mar 27 2024 | 28.48 | 0.48 | 1.71% | 28.17 | 28.62 | 27.94 | 359,428 |
| Mar 26 2024 | 28.00 | 0.11 | 0.39% | 28.42 | 28.42 | 27.585 | 307,470 |
| Mar 25 2024 | 27.89 | -0.14 | -0.50% | 28.11 | 28.44 | 27.625 | 247,389 |
| Mar 22 2024 | 28.03 | -0.32 | -1.13% | 28.37 | 28.42 | 27.825 | 376,482 |
| Mar 21 2024 | 28.35 | -0.53 | -1.84% | 29.40 | 29.73 | 28.25 | 586,287 |
| Mar 20 2024 | 28.88 | 0.06 | 0.21% | 28.82 | 28.94 | 28.02 | 465,566 |
| Mar 19 2024 | 28.82 | 0.36 | 1.26% | 28.56 | 28.95 | 28.26 | 432,869 |
| Mar 18 2024 | 28.46 | -0.52 | -1.79% | 28.81 | 29.22 | 28.25 | 906,326 |
| Mar 15 2024 | 28.98 | 0.63 | 2.22% | 28.23 | 29.97 | 28.23 | 1,381,233 |
| Mar 14 2024 | 28.35 | -1.85 | -6.13% | 29.88 | 29.9408 | 28.14 | 1,034,570 |
| Mar 13 2024 | 30.20 | 0.33 | 1.10% | 29.90 | 30.63 | 29.43 | 611,483 |
| Mar 12 2024 | 29.87 | -0.25 | -0.83% | 30.04 | 30.57 | 29.49 | 462,221 |
| Mar 11 2024 | 30.12 | -0.20 | -0.66% | 30.32 | 30.76 | 29.78 | 583,288 |
| Mar 08 2024 | 30.32 | -0.57 | -1.85% | 31.41 | 31.56 | 30.20 | 787,993 |
| Mar 07 2024 | 30.89 | -0.38 | -1.22% | 31.69 | 31.8575 | 30.835 | 847,128 |
| Mar 06 2024 | 31.27 | 0.31 | 1.00% | 30.98 | 31.50 | 30.53 | 524,817 |
| Mar 05 2024 | 30.96 | -0.69 | -2.18% | 31.60 | 31.92 | 30.77 | 549,079 |
| Mar 04 2024 | 31.65 | -0.50 | -1.56% | 32.31 | 32.7399 | 31.14 | 514,431 |
| Mar 01 2024 | 32.15 | 1.77 | 5.83% | 30.40 | 33.34 | 30.25 | 913,505 |
| Feb 29 2024 | 30.38 | -0.05 | -0.16% | 31.00 | 31.315 | 30.13 | 673,513 |
| Feb 28 2024 | 30.43 | 0.84 | 2.84% | 30.00 | 31.40 | 29.66 | 605,228 |
| Feb 27 2024 | 29.59 | 0.06 | 0.20% | 29.62 | 29.99 | 29.3301 | 448,195 |
| Feb 26 2024 | 29.53 | 1.05 | 3.69% | 28.41 | 29.57 | 28.31 | 328,788 |
| Feb 23 2024 | 28.48 | 0.79 | 2.85% | 27.74 | 28.56 | 27.41 | 289,868 |
| Feb 22 2024 | 27.69 | 0.91 | 3.40% | 26.93 | 27.84 | 26.87 | 636,032 |
| Feb 21 2024 | 26.78 | -0.45 | -1.65% | 27.17 | 27.75 | 26.32 | 357,926 |
| Feb 20 2024 | 27.23 | -0.82 | -2.92% | 27.80 | 28.47 | 26.92 | 518,821 |
| Feb 16 2024 | 28.05 | -0.18 | -0.64% | 28.00 | 28.68 | 27.87 | 373,452 |
| Feb 15 2024 | 28.23 | 0.35 | 1.26% | 28.11 | 28.51 | 27.95 | 391,248 |
| Feb 14 2024 | 27.88 | 0.89 | 3.30% | 27.45 | 28.235 | 27.175 | 490,918 |
| Feb 13 2024 | 26.99 | -1.30 | -4.60% | 26.75 | 27.735 | 26.25 | 819,044 |
| Feb 12 2024 | 28.29 | 1.60 | 5.99% | 26.79 | 28.41 | 26.79 | 685,610 |
| Feb 09 2024 | 26.69 | 0.58 | 2.22% | 26.25 | 27.29 | 26.1075 | 610,300 |
| Feb 08 2024 | 26.11 | 0.70 | 2.75% | 25.52 | 26.44 | 25.26 | 779,980 |
| Feb 07 2024 | 25.41 | -0.35 | -1.36% | 25.70 | 25.84 | 25.25 | 434,086 |
| Feb 06 2024 | 25.76 | -0.25 | -0.96% | 26.00 | 26.00 | 25.22 | 940,955 |
| Feb 05 2024 | 26.01 | -0.48 | -1.81% | 26.00 | 26.56 | 25.63 | 736,594 |
| Feb 02 2024 | 26.49 | -2.03 | -7.12% | 28.47 | 28.47 | 26.30 | 1,212,884 |
| Feb 01 2024 | 28.52 | 3.51 | 14.03% | 26.60 | 29.65 | 25.07 | 4,621,635 |
| Jan 31 2024 | 25.01 | -0.61 | -2.38% | 25.51 | 25.87 | 24.91 | 688,766 |
| Jan 30 2024 | 25.62 | -1.00 | -3.76% | 26.48 | 26.67 | 25.38 | 494,463 |
| Jan 29 2024 | 26.62 | 1.69 | 6.78% | 25.12 | 26.77 | 24.30 | 1,171,855 |
| Jan 26 2024 | 24.93 | 0.60 | 2.47% | 24.37 | 25.53 | 24.23 | 910,122 |
| Jan 25 2024 | 24.33 | -0.21 | -0.86% | 24.93 | 25.00 | 24.21 | 661,997 |
| Jan 24 2024 | 24.54 | -0.44 | -1.76% | 25.25 | 25.47 | 24.49 | 889,261 |
| Jan 23 2024 | 24.98 | -0.02 | -0.08% | 25.29 | 25.55 | 24.385 | 610,468 |
| Jan 22 2024 | 25.00 | 0.23 | 0.93% | 25.03 | 25.46 | 24.81 | 567,853 |
