Canada markets open in 8 hours 22 minutes

Protagonist Therapeutics, Inc. (PTGX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.54-0.02 (-0.08%)
At close: 04:00PM EDT
25.60 +0.06 (+0.23%)
After hours: 05:19PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.7425.9725.2825.5425.54555,100
May 01, 202425.1826.3224.7825.5625.56698,300
Apr 30, 202425.2525.5024.9125.1125.11584,000
Apr 29, 202425.4325.8325.1325.5625.56511,900
Apr 26, 202424.6125.2324.2225.1525.15461,200
Apr 25, 202425.1325.3524.5124.6624.66606,300
Apr 24, 202426.9227.6125.5925.7025.70326,500
Apr 23, 202426.6527.7826.6126.8526.85339,300
Apr 22, 202425.8426.9925.7126.6126.61296,300
Apr 19, 202425.1125.6324.7925.6125.61452,400
Apr 18, 202425.3425.7525.1725.2225.22434,100
Apr 17, 202426.3926.3925.3525.5725.57517,600
Apr 16, 202426.3026.4025.9326.1126.11524,100
Apr 15, 202427.1827.3526.3226.5826.58441,000
Apr 12, 202427.5227.5726.6627.0427.04638,000
Apr 11, 202428.2028.4027.3627.6627.66543,000
Apr 10, 202428.2228.5427.7427.8827.88704,300
Apr 09, 202428.1529.2127.9429.1329.13885,900
Apr 08, 202428.0628.1127.4328.0928.09313,500
Apr 05, 202427.4528.6126.9228.0028.00395,600
Apr 04, 202428.4229.0027.5527.6527.65777,300
Apr 03, 202427.7128.4027.7128.0728.07655,500
Apr 02, 202427.7428.1127.5927.9927.99731,800
Apr 01, 202428.7728.9027.6428.2828.28842,200
Mar 28, 202428.4229.2728.1328.9328.93653,400
Mar 27, 202428.1728.6227.9428.4828.48359,400
Mar 26, 202428.4228.4227.5828.0028.00307,500
Mar 25, 202428.1128.4427.6327.8927.89247,400
Mar 22, 202428.3728.4227.8328.0328.03376,500
Mar 21, 202429.4029.7328.2528.3528.35586,100
Mar 20, 202428.6528.9428.0228.8828.88465,600
Mar 19, 202428.5628.9528.2628.8228.82432,900
Mar 18, 202428.8129.2228.2528.4628.46906,300
Mar 15, 202428.2329.9728.2328.9828.981,381,200
Mar 14, 202429.8829.9428.1428.3528.351,034,600
Mar 13, 202429.9030.6329.4330.2030.20611,500
Mar 12, 202430.0430.5729.4929.8729.87462,200
Mar 11, 202430.3230.7629.7830.1230.12583,300
Mar 08, 202431.4131.5630.2030.3230.32788,000
Mar 07, 202431.6931.8630.8330.8930.89847,100
Mar 06, 202430.9831.5030.5331.2731.27524,800
Mar 05, 202431.6031.9030.7730.9630.96549,100
Mar 04, 202432.3132.7431.1431.6531.65514,400
Mar 01, 202430.5833.3430.2532.1532.15913,500
Feb 29, 202431.0031.3230.1330.3830.38673,500
Feb 28, 202430.0031.4029.6630.4330.43605,200
Feb 27, 202429.6229.9929.3329.5929.59448,200
Feb 26, 202428.4129.5728.3129.5329.53328,800
Feb 23, 202427.7428.5627.4128.4828.48289,800
Feb 22, 202426.9327.8426.9327.6927.69636,000
Feb 21, 202427.1727.7526.3226.7826.78357,900
Feb 20, 202427.8028.4726.9227.2327.23518,800
Feb 16, 202428.0028.6827.8728.0528.05373,500
Feb 15, 202428.1128.5127.9528.2328.23391,200
Feb 14, 202427.4528.2427.1727.8827.88490,900
Feb 13, 202426.7527.7426.2526.9926.99819,000
Feb 12, 202426.7928.4126.7928.2928.29685,600
Feb 09, 202426.2527.2926.1126.6926.69610,300
Feb 08, 202425.4026.4425.2626.1126.11780,000
Feb 07, 202425.7025.8425.2525.4125.41434,100
Feb 06, 202425.8325.9225.2225.7625.76942,300
Feb 05, 202426.0026.5625.6326.0126.01736,600
Feb 02, 202428.4728.4726.3026.4926.491,212,900
Feb 01, 202426.6029.6525.0728.5228.524,621,600
Jan 31, 202425.5125.8724.9125.0125.01696,100
Jan 30, 202426.4826.6725.3825.6225.62494,500
Jan 29, 202425.1226.7724.3026.6226.621,172,000
Jan 26, 202424.3725.5324.2324.9324.93910,100
Jan 25, 202424.9325.0024.2124.3324.33662,000
Jan 24, 202425.2525.4724.4924.5424.54889,300
Jan 23, 202425.2925.5524.3924.9824.98610,500
Jan 22, 202425.0325.4624.8125.0025.00567,900
Jan 19, 202424.2024.8723.8924.7724.77536,500
Jan 18, 202424.8525.2523.1723.9623.96393,900
Jan 17, 202424.1624.6923.9124.6924.69486,900
Jan 16, 202425.6325.7424.4124.6324.63626,700
Jan 12, 202424.6326.0624.4925.9025.901,105,300
Jan 11, 202425.5226.1124.1324.4224.42863,600
Jan 10, 202425.3828.1025.2926.2026.202,328,600
Jan 09, 202422.7326.2422.7325.3925.391,252,000
Jan 08, 202421.7723.0621.7123.0223.02622,500
Jan 05, 202422.7022.7921.4321.7921.79775,300
Jan 04, 202422.6823.6422.4422.8222.82540,300
Jan 03, 202423.3823.3822.3022.5522.55633,100
Jan 02, 202422.9523.5022.5923.4223.42532,400
Dec 29, 202323.1823.2322.7822.9322.93326,400
Dec 28, 202323.3623.8823.0523.1323.13546,000
Dec 27, 202323.1323.4823.0023.4423.44484,600
Dec 26, 202322.5323.1722.4223.0223.02581,400
Dec 22, 202321.9922.5521.9922.2422.24433,300
Dec 21, 202321.0721.7020.8821.6121.61624,700
Dec 20, 202321.6321.6620.7120.7520.75676,600
Dec 19, 202320.9921.9820.7521.8021.80992,200
Dec 18, 202321.0021.4320.3620.7320.73591,400
Dec 15, 202320.8021.3820.6221.0721.073,324,000
Dec 14, 202320.8020.9520.1020.7720.77874,700
Dec 13, 202319.6220.3819.1620.3520.351,067,300
Dec 12, 202319.8719.8719.0019.6019.60760,600
Dec 11, 202320.2520.2519.4019.9619.96856,600
Dec 08, 202320.8220.8820.1820.3620.36686,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...