Protagonist Therapeutics, Inc. (PTGX)
NASDAQ: PTGX · Real-Time Price · USD
44.93
-1.21 (-2.62%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.00 | 47.66 | 46.10 | 46.14 | 46.14 | -0.94% | 812,875 |
| Sep 24, 2024 | 47.10 | 47.61 | 46.16 | 46.58 | 46.58 | 0.93% | 773,210 |
| Sep 23, 2024 | 47.24 | 47.85 | 45.27 | 46.15 | 46.15 | -2.49% | 730,427 |
| Sep 20, 2024 | 46.01 | 47.45 | 45.59 | 47.33 | 47.33 | 3.07% | 3,265,409 |
| Sep 19, 2024 | 45.93 | 46.55 | 45.05 | 45.92 | 45.92 | 2.57% | 647,787 |
| Sep 18, 2024 | 45.08 | 46.36 | 44.40 | 44.77 | 44.77 | -0.31% | 526,197 |
| Sep 17, 2024 | 46.35 | 46.50 | 44.62 | 44.91 | 44.91 | -2.79% | 661,616 |
| Sep 16, 2024 | 47.17 | 48.00 | 45.50 | 46.20 | 46.20 | -1.74% | 699,497 |
| Sep 13, 2024 | 45.49 | 47.15 | 45.42 | 47.02 | 47.02 | 3.00% | 621,098 |
| Sep 12, 2024 | 45.25 | 45.82 | 44.47 | 45.65 | 45.65 | 1.92% | 545,234 |
| Sep 11, 2024 | 44.55 | 45.15 | 43.96 | 44.79 | 44.79 | -0.29% | 558,166 |
| Sep 10, 2024 | 44.60 | 45.07 | 44.37 | 44.92 | 44.92 | 0.74% | 555,157 |
| Sep 9, 2024 | 42.53 | 44.96 | 42.39 | 44.59 | 44.59 | 7.45% | 1,031,162 |
| Sep 6, 2024 | 42.07 | 42.60 | 41.38 | 41.50 | 41.50 | -1.24% | 475,572 |
| Sep 5, 2024 | 41.63 | 42.08 | 41.00 | 42.02 | 42.02 | 0.53% | 400,847 |
| Sep 4, 2024 | 41.40 | 42.33 | 40.89 | 41.80 | 41.80 | 0.94% | 614,774 |
| Sep 3, 2024 | 42.32 | 43.56 | 40.67 | 41.41 | 41.41 | -3.45% | 578,924 |
| Aug 30, 2024 | 42.29 | 43.09 | 42.05 | 42.89 | 42.89 | 1.42% | 497,261 |
| Aug 29, 2024 | 42.72 | 43.76 | 42.16 | 42.29 | 42.29 | -1.08% | 394,227 |
| Aug 28, 2024 | 42.43 | 43.31 | 42.04 | 42.75 | 42.75 | 1.16% | 442,326 |
| Aug 27, 2024 | 41.51 | 42.35 | 41.26 | 42.26 | 42.26 | 1.59% | 390,318 |
| Aug 26, 2024 | 41.91 | 42.07 | 41.14 | 41.60 | 41.60 | -0.19% | 362,065 |
| Aug 23, 2024 | 41.70 | 41.85 | 40.80 | 41.68 | 41.68 | 0.58% | 698,051 |
| Aug 22, 2024 | 41.49 | 42.26 | 40.89 | 41.44 | 41.44 | -0.26% | 558,256 |
| Aug 21, 2024 | 41.68 | 42.04 | 41.11 | 41.55 | 41.55 | 0.12% | 740,033 |
| Aug 20, 2024 | 42.10 | 42.10 | 41.06 | 41.50 | 41.50 | -0.95% | 511,865 |
| Aug 19, 2024 | 41.40 | 42.30 | 41.12 | 41.90 | 41.90 | 1.21% | 502,516 |
| Aug 16, 2024 | 40.46 | 41.94 | 40.10 | 41.40 | 41.40 | 2.00% | 930,849 |
| Aug 15, 2024 | 41.07 | 41.12 | 40.36 | 40.59 | 40.59 | 0.87% | 664,140 |
| Aug 14, 2024 | 40.42 | 41.10 | 39.91 | 40.24 | 40.24 | -0.17% | 611,030 |
| Aug 13, 2024 | 41.11 | 41.34 | 39.74 | 40.31 | 40.31 | -0.71% | 635,223 |
| Aug 12, 2024 | 38.83 | 41.00 | 38.32 | 40.60 | 40.60 | 4.86% | 694,958 |
| Aug 9, 2024 | 37.50 | 39.15 | 37.41 | 38.72 | 38.72 | 4.14% | 1,063,510 |
| Aug 8, 2024 | 36.14 | 37.34 | 35.21 | 37.18 | 37.18 | 3.88% | 530,437 |
| Aug 7, 2024 | 36.63 | 38.85 | 35.72 | 35.79 | 35.79 | -1.16% | 820,334 |
| Aug 6, 2024 | 35.38 | 36.40 | 34.74 | 36.21 | 36.21 | 1.17% | 399,127 |
| Aug 5, 2024 | 34.51 | 36.80 | 32.50 | 35.79 | 35.79 | -4.20% | 1,002,418 |
| Aug 2, 2024 | 36.21 | 37.49 | 35.05 | 37.36 | 37.36 | -1.58% | 591,672 |
| Aug 1, 2024 | 37.42 | 38.57 | 36.65 | 37.96 | 37.96 | 1.39% | 835,881 |
| Jul 31, 2024 | 37.85 | 38.62 | 36.92 | 37.44 | 37.44 | -0.56% | 627,413 |
| Jul 30, 2024 | 38.86 | 39.53 | 37.47 | 37.65 | 37.65 | -2.99% | 412,499 |
| Jul 29, 2024 | 39.97 | 40.41 | 38.60 | 38.81 | 38.81 | -3.65% | 727,096 |
| Jul 26, 2024 | 41.99 | 41.99 | 40.07 | 40.28 | 40.28 | -3.10% | 770,101 |
| Jul 25, 2024 | 41.62 | 42.67 | 41.35 | 41.57 | 41.57 | -0.76% | 1,050,512 |
| Jul 24, 2024 | 38.33 | 42.62 | 37.55 | 41.89 | 41.89 | 9.52% | 1,138,335 |
| Jul 23, 2024 | 35.84 | 38.96 | 35.44 | 38.25 | 38.25 | 5.96% | 907,549 |
| Jul 22, 2024 | 35.93 | 36.53 | 35.57 | 36.10 | 36.10 | 1.55% | 623,913 |
| Jul 19, 2024 | 35.98 | 36.13 | 35.41 | 35.55 | 35.55 | -0.45% | 384,535 |
| Jul 18, 2024 | 35.69 | 36.43 | 35.09 | 35.71 | 35.71 | -0.58% | 441,592 |
| Jul 17, 2024 | 37.08 | 37.83 | 35.91 | 35.92 | 35.92 | -5.05% | 584,370 |
| Jul 16, 2024 | 36.89 | 38.03 | 36.80 | 37.83 | 37.83 | 2.94% | 675,562 |
| Jul 15, 2024 | 36.40 | 37.14 | 36.34 | 36.75 | 36.75 | 1.74% | 730,818 |
| Jul 12, 2024 | 36.26 | 36.86 | 35.64 | 36.12 | 36.12 | 0.92% | 1,439,551 |
| Jul 11, 2024 | 35.65 | 36.32 | 35.10 | 35.79 | 35.79 | 2.90% | 767,303 |
| Jul 10, 2024 | 34.62 | 35.06 | 34.29 | 34.78 | 34.78 | 0.81% | 413,058 |
| Jul 9, 2024 | 34.75 | 35.20 | 34.41 | 34.50 | 34.50 | -0.55% | 459,426 |
| Jul 8, 2024 | 34.20 | 35.71 | 34.15 | 34.69 | 34.69 | 2.88% | 981,772 |
| Jul 5, 2024 | 34.14 | 34.57 | 33.21 | 33.72 | 33.72 | -2.26% | 777,831 |
| Jul 3, 2024 | 34.50 | 34.95 | 34.11 | 34.50 | 34.50 | -0.26% | 645,832 |
| Jul 2, 2024 | 35.61 | 35.90 | 34.31 | 34.59 | 34.59 | -1.73% | 12,663,346 |
| Jul 1, 2024 | 34.76 | 35.82 | 34.65 | 35.20 | 35.20 | 1.59% | 1,736,188 |
| Jun 28, 2024 | 35.46 | 35.49 | 33.38 | 34.65 | 34.65 | 8.69% | 4,436,237 |
| Jun 27, 2024 | 31.81 | 32.11 | 31.34 | 31.88 | 31.88 | 0.38% | 449,793 |
| Jun 26, 2024 | 31.47 | 32.10 | 30.67 | 31.76 | 31.76 | 0.16% | 543,684 |
| Jun 25, 2024 | 31.95 | 32.56 | 31.42 | 31.71 | 31.71 | -0.94% | 378,303 |
| Jun 24, 2024 | 32.69 | 32.95 | 31.93 | 32.01 | 32.01 | -0.77% | 305,129 |
| Jun 21, 2024 | 31.48 | 33.39 | 31.39 | 32.26 | 32.26 | 2.64% | 2,736,655 |
| Jun 20, 2024 | 32.45 | 32.67 | 31.22 | 31.43 | 31.43 | -3.56% | 581,936 |
| Jun 18, 2024 | 32.48 | 33.14 | 31.76 | 32.59 | 32.59 | 0.37% | 732,059 |
| Jun 17, 2024 | 33.30 | 33.68 | 32.29 | 32.47 | 32.47 | -2.76% | 772,555 |
| Jun 14, 2024 | 33.93 | 34.00 | 33.04 | 33.39 | 33.39 | -2.79% | 442,289 |
| Jun 13, 2024 | 33.95 | 35.33 | 33.23 | 34.35 | 34.35 | 1.12% | 477,320 |
| Jun 12, 2024 | 35.34 | 35.96 | 33.39 | 33.97 | 33.97 | 0.06% | 436,050 |
| Jun 11, 2024 | 32.74 | 34.25 | 32.74 | 33.95 | 33.95 | 2.35% | 1,002,262 |
| Jun 10, 2024 | 35.25 | 35.25 | 32.59 | 33.17 | 33.17 | -4.68% | 1,019,641 |
| Jun 7, 2024 | 33.72 | 35.55 | 33.67 | 34.80 | 34.80 | 2.29% | 1,127,949 |
| Jun 6, 2024 | 33.97 | 34.46 | 33.37 | 34.02 | 34.02 | -0.03% | 957,673 |
| Jun 5, 2024 | 29.45 | 34.30 | 28.96 | 34.03 | 34.03 | 16.10% | 1,232,411 |
| Jun 4, 2024 | 29.78 | 30.00 | 29.28 | 29.31 | 29.31 | -1.68% | 390,120 |
| Jun 3, 2024 | 28.52 | 30.00 | 28.36 | 29.81 | 29.81 | 5.90% | 532,897 |
| May 31, 2024 | 28.03 | 28.77 | 27.60 | 28.15 | 28.15 | 1.59% | 444,043 |
| May 30, 2024 | 28.16 | 28.41 | 27.00 | 27.71 | 27.71 | -0.57% | 531,060 |
| May 29, 2024 | 29.35 | 29.94 | 27.85 | 27.87 | 27.87 | -7.04% | 690,925 |
| May 28, 2024 | 30.63 | 30.65 | 29.65 | 29.98 | 29.98 | -1.41% | 434,107 |
| May 24, 2024 | 30.72 | 31.22 | 30.25 | 30.41 | 30.41 | -0.43% | 355,501 |
| May 23, 2024 | 31.92 | 31.93 | 30.13 | 30.54 | 30.54 | -3.69% | 651,987 |
| May 22, 2024 | 31.55 | 32.64 | 31.40 | 31.71 | 31.71 | - | 571,832 |
| May 21, 2024 | 31.11 | 31.84 | 30.91 | 31.71 | 31.71 | 1.44% | 327,288 |
| May 20, 2024 | 30.68 | 31.45 | 30.38 | 31.26 | 31.26 | 1.69% | 290,664 |
| May 17, 2024 | 31.87 | 32.14 | 30.64 | 30.74 | 30.74 | -3.76% | 441,376 |
| May 16, 2024 | 31.45 | 32.01 | 31.14 | 31.94 | 31.94 | 1.49% | 467,656 |
| May 15, 2024 | 30.00 | 32.25 | 29.93 | 31.47 | 31.47 | 6.28% | 676,139 |
| May 14, 2024 | 29.46 | 30.00 | 29.36 | 29.61 | 29.61 | 0.99% | 541,009 |
| May 13, 2024 | 28.50 | 29.86 | 28.50 | 29.32 | 29.32 | 3.86% | 541,028 |
| May 10, 2024 | 28.57 | 28.77 | 27.93 | 28.23 | 28.23 | -0.14% | 513,289 |
| May 9, 2024 | 26.82 | 28.46 | 26.79 | 28.27 | 28.27 | 4.28% | 599,466 |
| May 8, 2024 | 27.08 | 28.40 | 25.75 | 27.11 | 27.11 | 5.12% | 774,657 |
| May 7, 2024 | 26.38 | 26.41 | 25.23 | 25.79 | 25.79 | -1.04% | 321,637 |
| May 6, 2024 | 26.04 | 26.45 | 25.54 | 26.06 | 26.06 | -0.11% | 354,349 |
| May 3, 2024 | 26.20 | 26.59 | 25.75 | 26.09 | 26.09 | 2.15% | 355,731 |