Protagonist Therapeutics Inc (NQ: PTGX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	43.59	43.85	42.39	42.67	594,329	-0.50(-1.16%)
Nov 12, 2024	46.12	46.64	42.95	43.17	650,874	-3.33(-7.16%)
Nov 11, 2024	46.90	48.35	46.43	46.50	558,207	+0.27(+0.58%)
Nov 08, 2024	48.86	48.86	45.23	46.23	682,763	-1.38(-2.90%)
Nov 07, 2024	47.43	48.69	46.53	47.61	427,853	+0.01(+0.02%)
Nov 06, 2024	48.16	48.67	46.39	47.60	1,081,484	+1.70(+3.70%)
Nov 05, 2024	47.15	47.31	43.86	45.90	848,582	-0.86(-1.84%)
Nov 04, 2024	46.30	47.76	45.37	46.76	375,845	+0.00(+0.00%)
Nov 01, 2024	46.11	47.02	45.99	46.76	422,357	+0.92(+2.01%)
Oct 31, 2024	47.18	47.32	45.65	45.84	439,776	-1.78(-3.74%)
Oct 30, 2024	48.01	48.30	47.44	47.62	286,069	-0.81(-1.67%)
Oct 29, 2024	47.95	48.62	47.58	48.43	312,800	+0.23(+0.48%)
Oct 28, 2024	47.69	48.89	47.35	48.20	356,196	+0.94(+1.99%)
Oct 25, 2024	47.30	47.95	46.84	47.26	300,209	+0.31(+0.66%)
Oct 24, 2024	46.71	47.30	46.34	46.95	283,761	+0.36(+0.77%)
Oct 23, 2024	46.31	46.68	45.48	46.59	415,607	+0.15(+0.32%)
Oct 22, 2024	45.38	46.53	45.33	46.44	310,130	+0.48(+1.04%)
Oct 21, 2024	46.80	47.03	45.51	45.96	439,589	-1.01(-2.15%)
Oct 18, 2024	47.20	47.53	46.69	46.97	588,703	-0.05(-0.11%)
Oct 17, 2024	47.11	47.53	46.68	47.02	554,548	+0.03(+0.06%)
Oct 16, 2024	47.78	48.02	46.77	46.99	614,829	-0.65(-1.36%)
Oct 15, 2024	46.62	48.32	46.59	47.64	600,774	+1.29(+2.78%)
Oct 14, 2024	44.96	46.90	44.77	46.35	601,929	+1.27(+2.82%)
Oct 11, 2024	43.56	45.34	43.56	45.08	600,093	+1.49(+3.42%)
Oct 10, 2024	43.64	44.52	43.18	43.59	686,256	-0.59(-1.34%)
Oct 09, 2024	43.95	44.61	43.33	44.18	605,770	+0.22(+0.50%)
Oct 08, 2024	44.15	44.67	43.92	43.96	384,299	+0.16(+0.37%)
Oct 07, 2024	44.18	44.24	42.78	43.80	499,626	-0.57(-1.28%)
Oct 04, 2024	44.63	45.24	44.16	44.37	313,585	+0.03(+0.07%)
Oct 03, 2024	44.91	45.23	43.93	44.34	384,478	-0.64(-1.42%)
Oct 02, 2024	44.15	45.06	43.56	44.98	453,624	+0.61(+1.37%)
Oct 01, 2024	44.81	45.33	43.41	44.37	792,676	-0.63(-1.40%)
Sep 30, 2024	44.02	45.38	44.01	45.00	543,295	+0.44(+0.99%)
Sep 27, 2024	45.24	45.27	44.30	44.56	661,880	-0.37(-0.82%)
Sep 26, 2024	46.25	46.78	44.63	44.93	531,223	-1.21(-2.62%)
Sep 25, 2024	47.00	47.66	46.10	46.14	812,875	-0.44(-0.94%)
Sep 24, 2024	47.10	47.61	46.16	46.58	773,070	+0.43(+0.93%)
Sep 23, 2024	47.24	47.85	45.27	46.15	730,427	-1.18(-2.49%)
Sep 20, 2024	46.01	47.45	45.59	47.33	3,265,409	+1.41(+3.07%)
Sep 19, 2024	45.93	46.55	45.05	45.92	647,787	+1.15(+2.57%)
Sep 18, 2024	45.08	46.36	44.40	44.77	526,197	-0.14(-0.31%)
Sep 17, 2024	46.35	46.50	44.62	44.91	661,616	-1.29(-2.79%)
Sep 16, 2024	47.17	48.00	45.50	46.20	699,472	-0.82(-1.74%)
Sep 13, 2024	45.49	47.15	45.42	47.02	621,098	+1.37(+3.00%)
Sep 12, 2024	45.25	45.82	44.47	45.65	545,234	+0.86(+1.92%)
Sep 11, 2024	44.55	45.15	43.96	44.79	558,166	-0.13(-0.29%)
Sep 10, 2024	44.60	45.07	44.37	44.92	555,157	+0.33(+0.74%)
Sep 09, 2024	42.53	44.96	42.38	44.59	1,031,162	+3.09(+7.45%)
Sep 06, 2024	42.07	42.60	41.38	41.50	475,572	-0.52(-1.24%)
Sep 05, 2024	41.63	42.08	41.00	42.02	400,847	+0.22(+0.53%)
Sep 04, 2024	41.40	42.33	40.88	41.80	614,799	+0.39(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.