PTGX - Protagonist Therapeutics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20197.127.477.087.327.3289,900
Feb 20, 20197.407.567.107.167.1695,700
Feb 19, 20197.247.447.137.407.4053,600
Feb 15, 20197.427.497.167.357.3551,200
Feb 14, 20197.127.507.127.427.4257,000
Feb 13, 20197.407.407.077.197.1983,800
Feb 12, 20197.497.727.367.417.4193,300
Feb 11, 20197.087.506.977.487.4867,500
Feb 08, 20197.057.246.957.107.1063,000
Feb 07, 20197.767.767.007.057.05107,700
Feb 06, 20197.718.327.657.787.78180,800
Feb 05, 20198.398.588.218.378.3761,900
Feb 04, 20198.438.738.228.328.3281,400
Feb 01, 20198.148.518.098.448.44182,700
Jan 31, 20198.148.378.078.158.15131,900
Jan 30, 20198.108.167.888.098.09149,700
Jan 29, 20198.048.207.978.078.07332,500
Jan 28, 20197.938.197.888.088.08201,200
Jan 25, 20198.048.137.828.008.0076,300
Jan 24, 20198.018.207.717.817.8157,300
Jan 23, 20198.008.407.828.088.08139,900
Jan 22, 20198.048.267.957.977.97126,400
Jan 18, 20198.008.507.908.158.15169,900
Jan 17, 20197.268.277.267.967.96275,500
Jan 16, 20197.397.917.197.287.28206,800
Jan 15, 20197.157.516.947.387.38247,500
Jan 14, 20197.277.356.837.107.10139,700
Jan 11, 20197.157.417.057.357.35248,800
Jan 10, 20196.987.386.987.227.2284,600
Jan 09, 20197.087.357.007.077.07113,200
Jan 08, 20197.197.316.917.127.1255,100
Jan 07, 20196.797.606.797.167.1678,800
Jan 04, 20196.557.166.386.946.94128,700
Jan 03, 20196.827.006.456.506.5071,900
Jan 02, 20196.617.126.616.896.8981,100
Dec 31, 20186.426.936.426.736.7396,000
Dec 28, 20186.366.516.286.366.3643,800
Dec 27, 20186.326.596.236.316.3137,600
Dec 26, 20186.696.696.286.376.3767,500
Dec 24, 20186.576.816.576.646.6437,900
Dec 21, 20186.856.956.636.676.67125,100
Dec 20, 20186.556.926.456.916.9188,700
Dec 19, 20186.987.056.606.666.66133,300
Dec 18, 20186.797.126.637.087.0893,800
Dec 17, 20186.897.106.706.846.84107,700
Dec 14, 20186.616.966.616.896.8937,100
Dec 13, 20187.047.096.826.836.8339,500
Dec 12, 20186.767.146.766.996.9921,800
Dec 11, 20187.137.456.706.716.71116,600
Dec 10, 20186.617.006.616.966.96109,100
Dec 07, 20186.567.206.566.736.73105,800
Dec 06, 20186.617.016.566.776.7796,000
Dec 04, 20186.586.646.186.376.37122,400
Dec 03, 20186.786.786.226.326.3277,100
Nov 30, 20186.646.866.326.476.47250,100
Nov 29, 20186.446.786.266.536.53298,700
Nov 28, 20186.426.455.496.306.30778,500
Nov 27, 20187.077.366.996.996.9968,500
Nov 26, 20187.337.447.077.217.2142,800
Nov 23, 20187.157.377.107.327.3219,900
Nov 21, 20187.427.587.087.087.0843,400
Nov 20, 20187.857.947.427.437.4329,900
Nov 19, 20188.689.197.877.877.8757,600
Nov 16, 20188.399.058.328.778.7765,000
Nov 15, 20188.089.368.088.498.4985,500
Nov 14, 20188.508.507.848.138.1341,700
Nov 13, 20189.319.797.958.348.34141,300
Nov 12, 20189.7010.159.159.379.37232,300
Nov 09, 20189.209.859.029.709.70115,500
Nov 08, 20188.799.408.669.279.27146,300
Nov 07, 20188.539.138.159.059.05148,900
Nov 06, 20187.948.927.948.698.6958,300
Nov 05, 20188.108.107.877.937.9318,300
Nov 02, 20188.088.727.708.078.0773,000
Nov 01, 20188.038.497.928.048.0465,300
Oct 31, 20187.958.147.787.997.9945,200
Oct 30, 20188.028.087.727.857.8533,600
Oct 29, 20188.298.297.628.028.0277,000
Oct 26, 20188.138.157.818.158.1558,800
Oct 25, 20188.078.338.018.278.2761,100
Oct 24, 20188.338.758.008.018.0191,200
Oct 23, 20187.928.717.908.408.40158,800
Oct 22, 20188.689.208.008.048.0477,400
Oct 19, 20188.968.968.458.658.6551,300
Oct 18, 20189.129.458.678.828.8254,200
Oct 17, 20189.559.648.819.169.16120,600
Oct 16, 20189.179.798.849.549.5471,300
Oct 15, 20188.799.948.659.149.1491,400
Oct 12, 20189.129.168.508.778.7739,200
Oct 11, 20189.449.448.958.998.9971,900
Oct 10, 20189.439.549.199.409.4084,900
Oct 09, 20189.399.889.329.559.5576,200
Oct 08, 20189.239.549.149.419.4191,300
Oct 05, 20189.419.989.159.259.2568,300
Oct 04, 201810.4410.449.379.439.4384,200
Oct 03, 201810.0910.509.8010.4410.44252,800
Oct 02, 201810.0810.209.6610.1010.10145,900
Oct 01, 201810.3910.439.9410.1210.12144,700
Sep 28, 201810.0410.469.7410.2910.29121,900
Sep 27, 20189.5011.209.5010.2410.24940,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...