Protagonist Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	106.28	109.52	106.28	109.00	-	3.05%	233,714
Jun 10, 2026	105.50	111.45	104.89	105.77	105.77	-0.09%	766,520
Jun 9, 2026	99.76	106.48	98.08	105.87	105.87	8.00%	875,273
Jun 8, 2026	98.95	101.16	96.70	98.03	98.03	0.67%	564,913
Jun 5, 2026	103.14	103.29	96.38	97.38	97.38	-5.26%	871,005
Jun 4, 2026	96.39	103.55	96.14	102.79	102.79	7.74%	657,794
Jun 3, 2026	93.93	95.61	93.00	95.41	95.41	2.34%	573,904
Jun 2, 2026	93.84	97.71	92.75	93.23	93.23	-1.78%	723,583
Jun 1, 2026	97.88	98.50	93.50	94.92	94.92	-4.66%	817,044
May 29, 2026	100.64	102.40	98.84	99.56	99.56	-0.85%	597,778
May 28, 2026	102.74	103.71	99.43	100.41	100.41	-1.76%	551,512
May 27, 2026	100.05	102.49	98.94	102.21	102.21	2.23%	404,793
May 26, 2026	100.03	100.80	97.93	99.98	99.98	0.80%	360,762
May 22, 2026	102.01	102.42	98.89	99.19	99.19	-2.76%	393,915
May 21, 2026	101.13	103.43	98.60	102.01	102.01	1.12%	402,918
May 20, 2026	99.03	101.90	98.37	100.88	100.88	2.55%	371,678
May 19, 2026	100.25	100.26	96.69	98.37	98.37	-2.35%	492,707
May 18, 2026	103.22	104.16	100.58	100.74	100.74	-1.41%	447,230
May 15, 2026	104.22	104.39	101.72	102.18	102.18	-3.19%	560,751
May 14, 2026	104.31	105.72	101.62	105.55	105.55	1.61%	426,527
May 13, 2026	99.58	104.20	98.22	103.88	103.88	3.93%	518,200
May 12, 2026	103.50	103.66	98.36	99.95	99.95	-3.43%	645,725
May 11, 2026	100.14	105.33	99.94	103.50	103.50	4.17%	572,035
May 8, 2026	98.51	100.15	97.00	99.36	99.36	0.52%	505,003
May 7, 2026	103.55	104.68	98.53	98.85	98.85	-4.92%	836,858
May 6, 2026	103.00	105.03	98.95	103.97	103.97	4.80%	989,856
May 5, 2026	100.32	101.37	97.45	99.21	99.21	-0.31%	398,043
May 4, 2026	98.00	101.08	98.00	99.52	99.52	1.17%	457,421
May 1, 2026	99.16	99.47	97.08	98.37	98.37	-0.61%	447,698
Apr 30, 2026	99.00	99.76	97.20	98.97	98.97	0.46%	577,600
Apr 29, 2026	100.27	100.35	98.11	98.52	98.52	-2.66%	576,818
Apr 28, 2026	99.50	102.47	97.79	101.21	101.21	2.74%	663,207
Apr 27, 2026	100.44	103.42	98.31	98.51	98.51	-1.49%	994,861
Apr 24, 2026	102.54	105.94	98.91	100.00	100.00	-2.55%	778,708
Apr 23, 2026	106.34	106.98	102.26	102.62	102.62	-2.78%	651,593
Apr 22, 2026	106.43	107.00	103.93	105.55	105.55	-0.32%	345,935
Apr 21, 2026	104.94	106.45	103.64	105.89	105.89	0.40%	494,947
Apr 20, 2026	105.47	106.46	104.00	105.47	105.47	-0.48%	540,470
Apr 17, 2026	105.57	106.90	103.51	105.98	105.98	2.17%	1,006,314
Apr 16, 2026	103.59	104.53	102.46	103.73	103.73	-1.62%	417,822
Apr 15, 2026	105.96	106.66	103.02	105.44	105.44	0.69%	770,162
Apr 14, 2026	97.58	104.97	97.58	104.72	104.72	7.33%	849,466
Apr 13, 2026	98.61	101.04	95.40	97.57	97.57	-1.26%	1,088,562
Apr 10, 2026	104.28	104.28	98.40	98.82	98.82	-5.06%	577,290
Apr 9, 2026	101.45	105.11	101.45	104.09	104.09	1.95%	699,455
Apr 8, 2026	104.28	105.88	101.62	102.09	102.09	-1.60%	819,198
Apr 7, 2026	103.43	103.96	101.31	103.75	103.75	0.84%	785,703
Apr 6, 2026	103.72	104.46	101.84	102.89	102.89	-0.86%	528,510
Apr 2, 2026	101.59	104.31	101.59	103.78	103.78	0.11%	601,602
Apr 1, 2026	105.51	107.84	102.70	103.67	103.67	-1.64%	583,867