Protagonist Therapeutics ...
38.54
1.87 (5.10%)
At close: Jan 15, 2025, 9:36 AM

PTGX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 37.29 37.32 36.45 36.67 -0.47 -1.27% 439,063
Jan 13, 2025 36.02 37.16 35.47 37.14 0.53 1.45% 623,928
Jan 10, 2025 36.80 37.64 36.30 36.61 -1.01 -2.68% 493,200
Jan 8, 2025 38.46 38.90 36.95 37.62 -0.83 -2.16% 670,600
Jan 7, 2025 38.28 39.18 38.03 38.45 0.36 0.95% 1,060,426
Jan 6, 2025 39.45 39.85 37.48 38.09 -1.48 -3.74% 747,300
Jan 3, 2025 38.82 40.16 38.70 39.57 0.59 1.51% 375,200
Jan 2, 2025 38.85 39.62 38.58 38.98 0.38 0.98% 468,000
Dec 31, 2024 39.00 39.86 38.13 38.60 0.09 0.23% 419,600
Dec 30, 2024 38.57 38.85 38.04 38.51 -0.45 -1.16% 304,642
Dec 27, 2024 39.20 39.68 38.50 38.96 -0.55 -1.39% 469,808
Dec 26, 2024 38.98 39.67 38.85 39.51 0.21 0.53% 402,212
Dec 24, 2024 40.43 40.44 38.90 39.30 -1.30 -3.20% 249,309
Dec 23, 2024 41.20 41.28 40.07 40.60 -0.89 -2.15% 875,800
Dec 20, 2024 39.01 41.68 38.91 41.49 1.95 4.93% 2,368,522
Dec 19, 2024 38.94 40.00 38.61 39.54 0.52 1.33% 747,200
Dec 18, 2024 40.71 41.18 38.62 39.02 -1.67 -4.10% 636,727
Dec 17, 2024 40.99 41.13 39.63 40.69 -0.77 -1.86% 512,348
Dec 16, 2024 41.19 41.97 41.05 41.46 0.38 0.93% 691,500
Dec 13, 2024 40.35 41.46 39.60 41.08 0.70 1.73% 530,600
Dec 12, 2024 41.69 42.08 39.85 40.38 -0.62 -1.51% 584,451
Dec 11, 2024 41.68 42.20 40.95 41.00 -0.60 -1.44% 729,205
Dec 10, 2024 40.70 42.38 40.54 41.60 1.10 2.72% 593,300
Dec 9, 2024 42.03 42.58 40.30 40.50 -1.56 -3.71% 411,946
Dec 6, 2024 41.96 42.77 41.31 42.06 0.38 0.91% 543,409
Dec 5, 2024 40.74 43.05 40.70 41.68 1.10 2.71% 809,053
Dec 4, 2024 41.71 42.18 40.00 40.58 -0.67 -1.62% 713,413
Dec 3, 2024 43.06 43.49 41.00 41.25 -2.01 -4.65% 680,913
Dec 2, 2024 43.07 43.83 42.50 43.26 -0.54 -1.23% 568,600
Nov 29, 2024 44.59 45.26 43.59 43.80 -1.15 -2.56% 320,206
Nov 27, 2024 44.88 45.60 43.80 44.95 0.12 0.27% 569,522
Nov 26, 2024 45.27 46.52 44.29 44.83 -0.70 -1.54% 688,800
Nov 25, 2024 47.20 48.29 45.51 45.53 -0.93 -2.00% 1,324,548
Nov 22, 2024 43.30 47.50 42.40 46.46 4.81 11.55% 1,322,201
Nov 21, 2024 40.98 43.38 40.72 41.65 1.00 2.46% 936,453
Nov 20, 2024 38.29 41.18 37.80 40.65 2.00 5.17% 1,048,400
Nov 19, 2024 38.27 39.82 33.31 38.65 -1.74 -4.31% 3,045,700
Nov 18, 2024 40.98 41.05 39.70 40.39 -0.72 -1.75% 489,900
Nov 15, 2024 41.17 41.84 39.41 41.11 0.07 0.17% 1,086,800
Nov 14, 2024 42.67 43.14 40.91 41.04 -1.63 -3.82% 719,217
Nov 13, 2024 43.59 43.85 42.39 42.67 -0.50 -1.16% 594,329
Nov 12, 2024 46.12 46.64 42.95 43.17 -3.33 -7.16% 652,900
Nov 11, 2024 46.90 48.35 46.43 46.50 0.27 0.58% 558,206
Nov 8, 2024 48.86 48.86 45.23 46.23 -1.38 -2.90% 682,800
Nov 7, 2024 47.43 48.69 46.53 47.61 0.01 0.02% 427,900
Nov 6, 2024 48.16 48.67 46.39 47.60 1.70 3.70% 1,081,500
Nov 5, 2024 47.15 47.31 43.86 45.90 -0.86 -1.84% 848,600
Nov 4, 2024 46.30 47.76 45.37 46.76 0.00 0.00% 375,845
Nov 1, 2024 46.11 47.02 45.99 46.76 0.92 2.01% 422,400
Oct 31, 2024 47.18 47.32 45.65 45.84 -1.78 -3.74% 439,800

Create Price Alert on PTGX

Your price alert will notify you when the stock price is above 38.54.

Add to Watchlist