Protagonist Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	46.25	46.78	44.64	44.93	44.93	-2.62%	531,223
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