Protagonist Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	45.96	46.06	44.27	44.85	44.85	-2.84%	843,135
Apr 23, 2025	47.13	47.35	45.73	46.16	46.16	0.68%	1,416,211
Apr 22, 2025	46.00	46.41	45.42	45.85	45.85	0.11%	775,163
Apr 21, 2025	46.05	46.97	45.07	45.80	45.80	-1.04%	1,189,681
Apr 17, 2025	45.83	46.87	45.80	46.28	46.28	1.05%	517,389
Apr 16, 2025	46.75	47.14	45.00	45.80	45.80	-2.45%	1,329,850
Apr 15, 2025	45.20	48.32	44.97	46.95	46.95	4.26%	2,147,630
Apr 14, 2025	43.22	45.51	42.53	45.03	45.03	5.65%	1,162,809
Apr 11, 2025	41.10	42.63	41.10	42.62	42.62	4.23%	1,157,852
Apr 10, 2025	41.44	43.00	39.90	40.89	40.89	-3.95%	1,638,942
Apr 9, 2025	41.06	43.91	39.60	42.57	42.57	2.16%	1,868,876
Apr 8, 2025	44.10	45.88	40.88	41.67	41.67	-3.56%	2,073,462
Apr 7, 2025	43.42	45.32	42.44	43.21	43.21	-2.77%	1,590,204
Apr 4, 2025	45.09	46.45	43.93	44.44	44.44	-4.43%	1,749,567
Apr 3, 2025	47.06	47.25	45.79	46.50	46.50	-3.53%	1,482,011
Apr 2, 2025	46.68	48.93	46.39	48.20	48.20	2.82%	1,223,112
Apr 1, 2025	47.99	48.68	46.54	46.88	46.88	-3.06%	1,095,298
Mar 31, 2025	47.92	48.80	47.09	48.36	48.36	-1.06%	1,212,096
Mar 28, 2025	49.47	50.48	48.80	48.88	48.88	-1.13%	664,503
Mar 27, 2025	49.33	50.52	49.33	49.44	49.44	-0.24%	715,471
Mar 26, 2025	51.09	51.40	49.40	49.56	49.56	-2.92%	881,894
Mar 25, 2025	52.60	53.58	50.72	51.05	51.05	-2.82%	790,374
Mar 24, 2025	53.30	53.70	51.61	52.53	52.53	-0.23%	1,521,943
Mar 21, 2025	53.23	53.23	51.06	52.65	52.65	-0.75%	3,695,676
Mar 20, 2025	53.67	54.11	52.47	53.05	53.05	-2.39%	890,944
Mar 19, 2025	54.45	54.54	52.43	54.35	54.35	-0.31%	1,048,713
Mar 18, 2025	52.58	54.55	51.84	54.52	54.52	2.85%	784,651
Mar 17, 2025	54.16	54.25	52.26	53.01	53.01	-3.23%	1,284,621
Mar 14, 2025	55.00	55.39	53.53	54.78	54.78	-0.22%	1,271,558
Mar 13, 2025	57.90	58.70	54.79	54.90	54.90	-4.77%	1,399,197
Mar 12, 2025	59.58	60.60	56.66	57.65	57.65	-3.53%	2,252,433
Mar 11, 2025	55.90	60.14	54.12	59.76	59.76	6.81%	2,612,512
Mar 10, 2025	50.08	57.97	48.50	55.95	55.95	45.89%	5,222,280
Mar 7, 2025	38.89	39.90	37.94	38.35	38.35	-1.79%	1,598,931
Mar 6, 2025	37.92	39.40	37.92	39.05	39.05	1.56%	1,033,291
Mar 5, 2025	38.78	39.64	37.67	38.45	38.45	-0.54%	1,509,646
Mar 4, 2025	38.24	39.70	37.63	38.66	38.66	0.42%	1,623,014
Mar 3, 2025	40.81	42.51	37.20	38.50	38.50	2.42%	2,395,985
Feb 28, 2025	35.97	37.66	35.97	37.59	37.59	3.44%	720,439
Feb 27, 2025	36.04	37.21	35.95	36.34	36.34	0.53%	998,966
Feb 26, 2025	35.48	36.25	34.81	36.15	36.15	3.02%	1,024,896
Feb 25, 2025	36.04	36.82	33.70	35.09	35.09	-2.53%	1,614,758
Feb 24, 2025	38.75	38.92	35.86	36.00	36.00	-7.10%	1,143,063
Feb 21, 2025	39.60	39.90	38.44	38.75	38.75	0.68%	659,599
Feb 20, 2025	38.41	39.07	37.83	38.49	38.49	-0.10%	618,655
Feb 19, 2025	37.82	38.65	37.50	38.53	38.53	2.07%	456,605
Feb 18, 2025	38.50	39.10	37.64	37.75	37.75	-2.38%	496,438
Feb 14, 2025	38.74	39.37	38.36	38.67	38.67	-0.03%	368,378
Feb 13, 2025	37.62	38.72	37.38	38.68	38.68	3.37%	371,722
Feb 12, 2025	36.43	37.54	36.34	37.42	37.42	1.16%	421,705