Protagonist Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	37.77	38.01	36.70	36.99	36.99	-2.63%	908,123
Feb 10, 2025	39.05	39.52	37.74	37.99	37.99	-2.29%	704,259
Feb 7, 2025	37.81	39.66	37.81	38.88	38.88	2.99%	756,835
Feb 6, 2025	38.36	39.31	37.70	37.75	37.75	-2.00%	528,231
Feb 5, 2025	37.72	38.62	37.72	38.52	38.52	2.50%	552,565
Feb 4, 2025	37.55	38.32	37.06	37.58	37.58	1.02%	466,694
Feb 3, 2025	37.08	37.50	36.65	37.20	37.20	-1.59%	491,854
Jan 31, 2025	38.92	39.64	37.58	37.80	37.80	-3.37%	624,289
Jan 30, 2025	38.70	39.45	37.98	39.12	39.12	2.38%	333,510
Jan 29, 2025	37.67	38.85	37.67	38.21	38.21	0.58%	327,388
Jan 28, 2025	38.44	39.23	37.91	37.99	37.99	-0.96%	466,032
Jan 27, 2025	37.73	39.89	37.51	38.36	38.36	1.78%	587,806
Jan 24, 2025	37.58	38.70	37.00	37.69	37.69	-0.29%	431,218
Jan 23, 2025	36.79	37.94	36.72	37.80	37.80	2.49%	525,039
Jan 22, 2025	38.06	38.47	36.56	36.88	36.88	-3.20%	610,934
Jan 21, 2025	37.18	38.50	37.18	38.10	38.10	3.48%	461,102
Jan 17, 2025	36.98	37.43	36.34	36.82	36.82	0.77%	485,307
Jan 16, 2025	37.52	37.68	35.03	36.54	36.54	-3.69%	672,720
Jan 15, 2025	37.66	40.07	37.57	37.94	37.94	3.46%	699,339
Jan 14, 2025	37.29	37.32	36.45	36.67	36.67	-1.27%	439,174
Jan 13, 2025	36.02	37.16	35.47	37.14	37.14	1.45%	623,928
Jan 10, 2025	36.80	37.64	36.30	36.61	36.61	-2.68%	493,176
Jan 8, 2025	38.46	38.90	36.95	37.62	37.62	-2.16%	670,561
Jan 7, 2025	38.28	39.18	38.03	38.45	38.45	0.95%	1,060,426
Jan 6, 2025	39.45	39.85	37.48	38.09	38.09	-3.74%	747,250
Jan 3, 2025	38.82	40.16	38.70	39.57	39.57	1.51%	375,156
Jan 2, 2025	38.85	39.62	38.58	38.98	38.98	0.98%	467,991
Dec 31, 2024	39.00	39.86	38.13	38.60	38.60	0.23%	419,566
Dec 30, 2024	38.57	38.85	38.04	38.51	38.51	-1.16%	304,642
Dec 27, 2024	39.20	39.68	38.50	38.96	38.96	-1.39%	469,808
Dec 26, 2024	38.98	39.67	38.85	39.51	39.51	0.53%	402,212
Dec 24, 2024	40.43	40.44	38.90	39.30	39.30	-3.20%	249,309
Dec 23, 2024	41.20	41.28	40.07	40.60	40.60	-2.15%	875,776
Dec 20, 2024	39.01	41.68	38.91	41.49	41.49	4.93%	2,368,522
Dec 19, 2024	38.94	40.00	38.61	39.54	39.54	1.33%	747,181
Dec 18, 2024	40.71	41.18	38.62	39.02	39.02	-4.10%	636,727
Dec 17, 2024	40.99	41.13	39.63	40.69	40.69	-1.86%	512,348
Dec 16, 2024	41.19	41.97	41.05	41.46	41.46	0.93%	691,476
Dec 13, 2024	40.35	41.46	39.60	41.08	41.08	1.73%	530,558
Dec 12, 2024	41.69	42.08	39.85	40.38	40.38	-1.51%	584,451
Dec 11, 2024	41.68	42.20	40.95	41.00	41.00	-1.44%	729,205
Dec 10, 2024	40.70	42.38	40.54	41.60	41.60	2.72%	593,291
Dec 9, 2024	42.03	42.58	40.30	40.50	40.50	-3.71%	411,946
Dec 6, 2024	41.96	42.77	41.31	42.06	42.06	0.91%	543,409
Dec 5, 2024	40.74	43.05	40.70	41.68	41.68	2.71%	809,053
Dec 4, 2024	41.71	42.18	40.00	40.58	40.58	-1.62%	713,413
Dec 3, 2024	43.06	43.49	41.00	41.25	41.25	-4.65%	680,913
Dec 2, 2024	43.07	43.83	42.50	43.26	43.26	-1.23%	568,588
Nov 29, 2024	44.59	45.26	43.59	43.80	43.80	-2.56%	320,206
Nov 27, 2024	44.88	45.60	43.80	44.95	44.95	0.27%	569,522
Nov 26, 2024	45.27	46.52	44.29	44.83	44.83	-1.54%	688,798
Nov 25, 2024	47.20	48.29	45.51	45.53	45.53	-2.00%	1,324,548
Nov 22, 2024	43.30	47.50	42.40	46.46	46.46	11.55%	1,322,201
Nov 21, 2024	40.98	43.38	40.72	41.65	41.65	2.46%	936,453
Nov 20, 2024	38.29	41.18	37.80	40.65	40.65	5.17%	1,048,367
Nov 19, 2024	38.27	39.82	33.31	38.65	38.65	-4.31%	3,045,668
Nov 18, 2024	40.98	41.05	39.70	40.39	40.39	-1.75%	489,876
Nov 15, 2024	41.17	41.84	39.41	41.11	41.11	0.17%	1,086,776
Nov 14, 2024	42.67	43.14	40.91	41.04	41.04	-3.82%	719,217
Nov 13, 2024	43.59	43.85	42.39	42.67	42.67	-1.16%	594,329
Nov 12, 2024	46.12	46.64	42.95	43.17	43.17	-7.16%	652,874
Nov 11, 2024	46.90	48.35	46.43	46.50	46.50	0.58%	558,206
Nov 8, 2024	48.86	48.86	45.23	46.23	46.23	-2.90%	682,762
Nov 7, 2024	47.43	48.69	46.53	47.61	47.61	0.02%	427,884
Nov 6, 2024	48.16	48.67	46.39	47.60	47.60	3.70%	1,081,486
Nov 5, 2024	47.15	47.31	43.86	45.90	45.90	-1.84%	848,588
Nov 4, 2024	46.30	47.76	45.37	46.76	46.76	-	375,845
Nov 1, 2024	46.11	47.02	45.99	46.76	46.76	2.01%	422,357
Oct 31, 2024	47.18	47.32	45.65	45.84	45.84	-3.74%	439,776
Oct 30, 2024	48.01	48.30	47.44	47.62	47.62	-1.67%	286,069
Oct 29, 2024	47.95	48.62	47.58	48.43	48.43	0.48%	312,801
Oct 28, 2024	47.69	48.89	47.35	48.20	48.20	1.99%	356,196
Oct 25, 2024	47.30	47.95	46.84	47.26	47.26	0.66%	300,209
Oct 24, 2024	46.71	47.30	46.34	46.95	46.95	0.77%	283,761
Oct 23, 2024	46.31	46.68	45.48	46.59	46.59	0.32%	415,613
Oct 22, 2024	45.38	46.53	45.33	46.44	46.44	1.04%	310,130
Oct 21, 2024	46.80	47.03	45.51	45.96	45.96	-2.15%	439,589
Oct 18, 2024	47.20	47.53	46.69	46.97	46.97	-0.11%	588,702
Oct 17, 2024	47.11	47.54	46.68	47.02	47.02	0.06%	554,547
Oct 16, 2024	47.78	48.02	46.77	46.99	46.99	-1.36%	614,828
Oct 15, 2024	46.62	48.32	46.59	47.64	47.64	2.78%	600,774
Oct 14, 2024	44.96	46.90	44.77	46.35	46.35	2.82%	601,929
Oct 11, 2024	43.56	45.34	43.56	45.08	45.08	3.42%	600,093
Oct 10, 2024	43.64	44.53	43.18	43.59	43.59	-1.34%	686,256
Oct 9, 2024	43.95	44.61	43.33	44.18	44.18	0.50%	605,770
Oct 8, 2024	44.15	44.67	43.92	43.96	43.96	0.37%	384,299
Oct 7, 2024	44.18	44.24	42.78	43.80	43.80	-1.28%	499,626
Oct 4, 2024	44.63	45.24	44.16	44.37	44.37	0.07%	313,585
Oct 3, 2024	44.91	45.24	43.93	44.34	44.34	-1.42%	384,478
Oct 2, 2024	44.15	45.06	43.56	44.98	44.98	1.37%	453,624
Oct 1, 2024	44.81	45.33	43.41	44.37	44.37	-1.40%	792,676
Sep 30, 2024	44.02	45.38	44.01	45.00	45.00	0.99%	543,294
Sep 27, 2024	45.24	45.27	44.30	44.56	44.56	-0.82%	661,880