PTGX - Protagonist Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201914.5914.9014.2114.8214.82129,300
Sep 12, 201914.1514.7514.1314.5214.52137,700
Sep 11, 201913.8514.2813.5814.1614.16244,800
Sep 10, 201916.5016.6713.1613.7213.72469,800
Sep 09, 201915.6116.6615.5616.5616.56401,800
Sep 06, 201915.2015.7714.8515.5615.56181,100
Sep 05, 201914.8815.3514.6815.1015.10355,000
Sep 04, 201914.3115.0414.3114.7214.72198,500
Sep 03, 201912.9214.3412.9214.2414.24448,900
Aug 30, 201912.2713.0712.0913.0313.03185,000
Aug 29, 201912.7912.9212.1912.2212.22247,600
Aug 28, 201913.1013.2312.5912.6912.69195,800
Aug 27, 201913.0013.4312.9613.1413.14279,300
Aug 26, 201912.8713.4812.5412.9812.98248,100
Aug 23, 201912.5713.0512.3712.6812.68636,700
Aug 22, 201911.8912.8011.8912.5612.56756,800
Aug 21, 201911.8712.2311.7211.8511.85177,300
Aug 20, 201911.1211.8411.1211.7711.77173,900
Aug 19, 201910.3111.1210.2611.0411.04123,900
Aug 16, 201910.0110.5910.0110.2410.2499,000
Aug 15, 20199.9110.199.659.999.99121,600
Aug 14, 20199.5710.009.579.899.89126,500
Aug 13, 20199.459.849.309.709.70168,300
Aug 12, 20199.339.619.149.419.41214,200
Aug 09, 20199.839.959.399.429.42160,000
Aug 08, 20199.8510.109.609.779.77250,700
Aug 07, 20199.0010.349.009.909.90217,300
Aug 06, 20198.809.968.269.699.69168,700
Aug 05, 201910.2910.4110.0110.0510.05120,300
Aug 02, 201910.5010.6110.0910.3510.35102,600
Aug 01, 201911.0211.1310.4210.5610.56195,000
Jul 31, 201911.1511.2011.0011.0211.0285,000
Jul 30, 201911.1111.2410.9511.1011.1090,000
Jul 29, 201911.6611.6911.1411.2011.20101,100
Jul 26, 201911.7611.7611.4611.7311.73141,100
Jul 25, 201912.2312.2511.6011.7411.74173,000
Jul 24, 201912.3512.4511.9512.3212.32194,300
Jul 23, 201912.9512.9512.0212.3212.32157,300
Jul 22, 201913.0813.0812.7012.9412.94165,700
Jul 19, 201913.1913.4813.1013.1413.14271,400
Jul 18, 201913.2813.3513.1013.2913.2966,800
Jul 17, 201913.2213.4213.0313.2513.25138,800
Jul 16, 201913.1013.3513.0113.2113.21112,900
Jul 15, 201913.2413.2412.8513.1513.1579,100
Jul 12, 201913.6713.7513.0413.2313.23116,600
Jul 11, 201913.2314.0313.0513.6513.65898,200
Jul 10, 201912.9813.3412.8613.2113.21154,800
Jul 09, 201913.1013.5512.7012.9812.98211,400
Jul 08, 201913.8613.8612.8613.3813.38410,000
Jul 05, 201912.4613.0512.3412.8412.84171,100
Jul 03, 201912.5212.7412.2812.5012.5087,100
Jul 02, 201912.5512.7812.2712.4812.48207,600
Jul 01, 201912.1012.7411.6612.4512.45288,300
Jun 28, 201911.9912.2411.7412.1112.112,359,100
Jun 27, 201911.5912.0811.5811.9811.98116,500
Jun 26, 201911.6311.7811.3311.5811.58141,100
Jun 25, 201911.8712.1111.4511.5511.55124,500
Jun 24, 201911.9311.9911.7211.8211.82109,500
Jun 21, 201911.4612.2911.1812.0212.02194,900
Jun 20, 201912.2212.3411.4811.5411.54115,900
Jun 19, 201912.0012.2311.8812.0612.0670,600
Jun 18, 201912.0212.1411.7711.9011.9074,600
Jun 17, 201911.6511.9111.4811.8611.86146,300
Jun 14, 201911.9612.0711.5911.6511.65177,800
Jun 13, 201912.0212.1611.6112.0712.07293,900
Jun 12, 201911.9112.0711.7511.9911.99348,200
Jun 11, 201912.2912.5511.6711.9211.92630,000
Jun 10, 201911.5612.4711.5612.2212.22513,700
Jun 07, 201910.5712.2010.5711.8011.801,372,700
Jun 06, 20199.7111.129.5010.6610.66506,300
Jun 05, 201910.0410.189.559.659.65111,200
Jun 04, 20199.9910.339.6210.0010.0090,300
Jun 03, 201910.0910.349.659.899.89101,400
May 31, 201910.4910.6810.0010.0610.0699,100
May 30, 201910.9111.0710.3210.5910.5988,500
May 29, 201910.8411.1610.5810.8910.8988,600
May 28, 201911.0911.5510.6110.8810.8897,400
May 24, 201910.9811.2710.7011.0611.0686,100
May 23, 201910.8211.2610.4910.9210.92162,000
May 22, 201910.9311.3510.5910.9610.96125,500
May 21, 201910.6111.2810.3910.9810.98126,000
May 20, 201910.8211.0010.5310.6110.61128,700
May 17, 201910.7211.0610.5410.8110.81158,600
May 16, 201910.8311.0810.6910.8210.82152,600
May 15, 201910.5110.9710.4710.8010.80196,000
May 14, 201910.4810.8910.3810.7010.70123,400
May 13, 201910.4710.9610.2010.4410.44155,100
May 10, 201911.2811.2810.5210.6710.67345,500
May 09, 201910.0211.279.8810.8510.85401,400
May 08, 201910.0110.819.449.549.54541,300
May 07, 201910.0010.398.888.988.98186,800
May 06, 201910.0110.3910.0110.1010.10176,500
May 03, 201910.0910.359.9910.2610.2676,800
May 02, 201910.0610.149.6710.0510.0550,300
May 01, 201910.3010.429.9610.0810.0846,700
Apr 30, 201910.3210.6010.0710.3310.3372,200
Apr 29, 201910.0110.569.9710.3710.37181,100
Apr 26, 20199.9910.249.8010.0110.0145,400
Apr 25, 20199.7510.149.709.999.9957,100
Apr 24, 20199.8710.479.719.779.7792,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...