NasdaqGM - Nasdaq Real Time Price USD

Protagonist Therapeutics, Inc. (PTGX)

26.85 +0.24 (+0.90%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 26.65 27.78 26.61 26.85 26.85 339,300
Apr 22, 2024 25.84 26.99 25.71 26.61 26.61 296,300
Apr 19, 2024 25.11 25.63 24.79 25.61 25.61 452,400
Apr 18, 2024 25.34 25.75 25.17 25.22 25.22 434,100
Apr 17, 2024 26.39 26.39 25.35 25.57 25.57 517,600
Apr 16, 2024 26.30 26.40 25.93 26.11 26.11 524,100
Apr 15, 2024 27.18 27.35 26.32 26.58 26.58 441,000
Apr 12, 2024 27.52 27.57 26.66 27.04 27.04 638,000
Apr 11, 2024 28.20 28.40 27.36 27.66 27.66 543,000
Apr 10, 2024 28.22 28.54 27.74 27.88 27.88 704,300
Apr 9, 2024 28.15 29.21 27.94 29.13 29.13 885,900
Apr 8, 2024 28.06 28.11 27.43 28.09 28.09 313,500
Apr 5, 2024 27.45 28.61 26.92 28.00 28.00 395,600
Apr 4, 2024 28.42 29.00 27.55 27.65 27.65 777,300
Apr 3, 2024 27.71 28.40 27.71 28.07 28.07 655,500
Apr 2, 2024 27.74 28.11 27.59 27.99 27.99 731,800
Apr 1, 2024 28.77 28.90 27.64 28.28 28.28 842,200
Mar 28, 2024 28.42 29.27 28.13 28.93 28.93 653,400
Mar 27, 2024 28.17 28.62 27.94 28.48 28.48 359,400
Mar 26, 2024 28.42 28.42 27.58 28.00 28.00 307,500
Mar 25, 2024 28.11 28.44 27.63 27.89 27.89 247,400
Mar 22, 2024 28.37 28.42 27.83 28.03 28.03 376,500
Mar 21, 2024 29.40 29.73 28.25 28.35 28.35 586,100
Mar 20, 2024 28.65 28.94 28.02 28.88 28.88 465,600
Mar 19, 2024 28.56 28.95 28.26 28.82 28.82 432,900
Mar 18, 2024 28.81 29.22 28.25 28.46 28.46 906,300
Mar 15, 2024 28.23 29.97 28.23 28.98 28.98 1,381,200
Mar 14, 2024 29.88 29.94 28.14 28.35 28.35 1,034,600
Mar 13, 2024 29.90 30.63 29.43 30.20 30.20 611,500
Mar 12, 2024 30.04 30.57 29.49 29.87 29.87 462,200
Mar 11, 2024 30.32 30.76 29.78 30.12 30.12 583,300
Mar 8, 2024 31.41 31.56 30.20 30.32 30.32 788,000
Mar 7, 2024 31.69 31.86 30.83 30.89 30.89 847,100
Mar 6, 2024 30.98 31.50 30.53 31.27 31.27 524,800
Mar 5, 2024 31.60 31.90 30.77 30.96 30.96 549,100
Mar 4, 2024 32.31 32.74 31.14 31.65 31.65 514,400
Mar 1, 2024 30.58 33.34 30.25 32.15 32.15 913,500
Feb 29, 2024 31.00 31.32 30.13 30.38 30.38 673,500
Feb 28, 2024 30.00 31.40 29.66 30.43 30.43 605,200
Feb 27, 2024 29.62 29.99 29.33 29.59 29.59 448,200
Feb 26, 2024 28.41 29.57 28.31 29.53 29.53 328,800
Feb 23, 2024 27.74 28.56 27.41 28.48 28.48 289,800
Feb 22, 2024 26.93 27.84 26.93 27.69 27.69 636,000
Feb 21, 2024 27.17 27.75 26.32 26.78 26.78 357,900
Feb 20, 2024 27.80 28.47 26.92 27.23 27.23 518,800
Feb 16, 2024 28.00 28.68 27.87 28.05 28.05 373,500
Feb 15, 2024 28.11 28.51 27.95 28.23 28.23 391,200
Feb 14, 2024 27.45 28.24 27.17 27.88 27.88 490,900
Feb 13, 2024 26.75 27.74 26.25 26.99 26.99 819,000
Feb 12, 2024 26.79 28.41 26.79 28.29 28.29 685,600
Feb 9, 2024 26.25 27.29 26.11 26.69 26.69 610,300
Feb 8, 2024 25.40 26.44 25.26 26.11 26.11 780,000
Feb 7, 2024 25.70 25.84 25.25 25.41 25.41 434,100
Feb 6, 2024 25.83 25.92 25.22 25.76 25.76 942,300
Feb 5, 2024 26.00 26.56 25.63 26.01 26.01 736,600
Feb 2, 2024 28.47 28.47 26.30 26.49 26.49 1,212,900
Feb 1, 2024 26.60 29.65 25.07 28.52 28.52 4,621,600
Jan 31, 2024 25.51 25.87 24.91 25.01 25.01 696,100
Jan 30, 2024 26.48 26.67 25.38 25.62 25.62 494,500
Jan 29, 2024 25.12 26.77 24.30 26.62 26.62 1,172,000
Jan 26, 2024 24.37 25.53 24.23 24.93 24.93 910,100
Jan 25, 2024 24.93 25.00 24.21 24.33 24.33 662,000
Jan 24, 2024 25.25 25.47 24.49 24.54 24.54 889,300
Jan 23, 2024 25.29 25.55 24.39 24.98 24.98 610,500
Jan 22, 2024 25.03 25.46 24.81 25.00 25.00 567,900
Jan 19, 2024 24.20 24.87 23.89 24.77 24.77 536,500
Jan 18, 2024 24.85 25.25 23.17 23.96 23.96 393,900
Jan 17, 2024 24.16 24.69 23.91 24.69 24.69 486,900
Jan 16, 2024 25.63 25.74 24.41 24.63 24.63 626,700
Jan 12, 2024 24.63 26.06 24.49 25.90 25.90 1,105,300
Jan 11, 2024 25.52 26.11 24.13 24.42 24.42 863,600
Jan 10, 2024 25.38 28.10 25.29 26.20 26.20 2,328,600
Jan 9, 2024 22.73 26.24 22.73 25.39 25.39 1,252,000
Jan 8, 2024 21.77 23.06 21.71 23.02 23.02 622,500
Jan 5, 2024 22.70 22.79 21.43 21.79 21.79 775,300
Jan 4, 2024 22.68 23.64 22.44 22.82 22.82 540,300
Jan 3, 2024 23.38 23.38 22.30 22.55 22.55 633,100
Jan 2, 2024 22.95 23.50 22.59 23.42 23.42 532,400
Dec 29, 2023 23.18 23.23 22.78 22.93 22.93 326,400
Dec 28, 2023 23.36 23.88 23.05 23.13 23.13 546,000
Dec 27, 2023 23.13 23.48 23.00 23.44 23.44 484,600
Dec 26, 2023 22.53 23.17 22.42 23.02 23.02 581,400
Dec 22, 2023 21.99 22.55 21.99 22.24 22.24 433,300
Dec 21, 2023 21.07 21.70 20.88 21.61 21.61 624,700
Dec 20, 2023 21.63 21.66 20.71 20.75 20.75 676,600
Dec 19, 2023 20.99 21.98 20.75 21.80 21.80 992,200
Dec 18, 2023 21.00 21.43 20.36 20.73 20.73 591,400
Dec 15, 2023 20.80 21.38 20.62 21.07 21.07 3,324,000
Dec 14, 2023 20.80 20.95 20.10 20.77 20.77 874,700
Dec 13, 2023 19.62 20.38 19.16 20.35 20.35 1,067,300
Dec 12, 2023 19.87 19.87 19.00 19.60 19.60 760,600
Dec 11, 2023 20.25 20.25 19.40 19.96 19.96 856,600
Dec 8, 2023 20.82 20.88 20.18 20.36 20.36 686,100
Dec 7, 2023 21.04 21.29 20.82 20.91 20.91 1,035,300
Dec 6, 2023 19.92 21.30 19.92 20.95 20.95 1,078,700
Dec 5, 2023 18.07 19.92 18.07 19.70 19.70 956,500
Dec 4, 2023 18.32 18.77 18.17 18.24 18.24 575,900
Dec 1, 2023 18.12 18.75 17.70 18.56 18.56 454,300
Nov 30, 2023 17.93 18.68 17.91 18.21 18.21 447,100
Nov 29, 2023 17.63 18.14 17.63 17.69 17.69 454,000
Nov 28, 2023 17.37 17.72 17.13 17.52 17.52 653,000
Nov 27, 2023 17.13 17.50 16.80 17.42 17.42 686,100
Nov 24, 2023 16.88 17.52 16.88 17.23 17.23 170,500
Nov 22, 2023 17.52 17.59 16.80 16.83 16.83 461,500
Nov 21, 2023 17.03 17.57 16.83 17.36 17.36 594,000
Nov 20, 2023 16.74 17.27 16.63 17.24 17.24 328,500
Nov 17, 2023 16.30 16.86 16.01 16.81 16.81 503,200
Nov 16, 2023 16.24 16.40 15.58 16.12 16.12 551,200
Nov 15, 2023 16.35 17.05 16.28 16.29 16.29 720,100
Nov 14, 2023 16.48 16.94 16.36 16.47 16.47 862,300
Nov 13, 2023 15.37 15.85 15.05 15.79 15.79 352,100
Nov 10, 2023 15.05 15.58 14.78 15.49 15.49 373,000
Nov 9, 2023 16.03 16.12 14.92 15.04 15.04 644,600
Nov 8, 2023 16.43 16.43 15.42 15.97 15.97 577,900
Nov 7, 2023 16.40 16.67 16.04 16.47 16.47 786,200
Nov 6, 2023 16.61 16.87 16.26 16.29 16.29 714,300
Nov 3, 2023 15.77 17.26 15.37 16.65 16.65 1,315,800
Nov 2, 2023 15.42 15.54 15.15 15.41 15.41 506,700
Nov 1, 2023 14.54 15.16 14.43 15.11 15.11 567,600
Oct 31, 2023 14.19 14.57 13.76 14.54 14.54 941,600
Oct 30, 2023 14.38 14.80 14.14 14.28 14.28 678,400
Oct 27, 2023 14.30 14.30 13.75 14.08 14.08 944,300
Oct 26, 2023 14.18 14.41 14.03 14.21 14.21 484,200
Oct 25, 2023 13.97 14.30 13.72 14.09 14.09 603,600
Oct 24, 2023 14.08 14.58 14.08 14.25 14.25 598,700
Oct 23, 2023 14.32 14.74 14.05 14.05 14.05 580,000
Oct 20, 2023 14.49 14.59 14.22 14.42 14.42 617,200
Oct 19, 2023 14.86 14.96 14.36 14.41 14.41 526,800
Oct 18, 2023 15.38 15.38 14.78 14.86 14.86 988,100
Oct 17, 2023 15.66 16.30 15.39 15.49 15.49 872,400
Oct 16, 2023 15.39 15.86 15.13 15.78 15.78 921,200
Oct 13, 2023 15.40 15.53 15.15 15.44 15.44 581,900
Oct 12, 2023 15.51 15.51 15.20 15.37 15.37 788,000
Oct 11, 2023 16.28 16.35 15.28 15.60 15.60 569,200
Oct 10, 2023 16.59 16.59 16.15 16.38 16.38 596,100
Oct 9, 2023 16.24 16.63 15.90 16.52 16.52 399,200
Oct 6, 2023 15.97 16.41 15.78 16.24 16.24 331,700
Oct 5, 2023 15.88 16.53 15.81 16.23 16.23 595,300
Oct 4, 2023 16.18 16.20 15.84 15.95 15.95 644,400
Oct 3, 2023 16.23 16.42 16.08 16.24 16.24 439,500
Oct 2, 2023 16.80 16.84 15.89 16.34 16.34 768,300
Sep 29, 2023 17.26 17.31 16.33 16.68 16.68 1,388,400
Sep 28, 2023 17.60 17.60 17.03 17.13 17.13 573,200
Sep 27, 2023 17.50 17.78 17.24 17.57 17.57 406,300
Sep 26, 2023 17.36 18.16 17.20 17.49 17.49 614,300
Sep 25, 2023 17.02 17.21 16.44 17.19 17.19 800,000
Sep 22, 2023 16.99 17.15 16.56 17.11 17.11 658,600
Sep 21, 2023 16.86 17.05 16.54 16.98 16.98 824,900
Sep 20, 2023 17.68 17.81 16.97 17.00 17.00 543,500
Sep 19, 2023 17.69 17.91 17.58 17.68 17.68 519,300
Sep 18, 2023 17.78 18.01 17.58 17.65 17.65 687,300
Sep 15, 2023 18.07 18.07 17.39 17.90 17.90 2,338,600
Sep 14, 2023 18.51 18.66 17.86 18.00 18.00 594,900
Sep 13, 2023 18.78 18.95 18.43 18.44 18.44 598,800
Sep 12, 2023 18.79 19.18 18.75 18.81 18.81 389,700
Sep 11, 2023 19.07 19.07 18.65 18.86 18.86 774,400
Sep 8, 2023 18.72 19.13 18.64 19.05 19.05 445,400
Sep 7, 2023 19.65 19.76 18.72 18.76 18.76 793,800
Sep 6, 2023 19.58 19.85 19.15 19.78 19.78 437,700
Sep 5, 2023 19.65 19.90 19.18 19.57 19.57 454,800
Sep 1, 2023 19.98 20.23 19.45 19.54 19.54 588,600
Aug 31, 2023 19.97 20.29 19.67 19.82 19.82 490,700
Aug 30, 2023 20.32 20.32 19.63 19.93 19.93 415,500
Aug 29, 2023 20.25 20.46 20.10 20.25 20.25 326,700
Aug 28, 2023 19.87 20.36 19.76 20.25 20.25 295,100
Aug 25, 2023 19.38 20.15 19.11 19.92 19.92 372,500
Aug 24, 2023 20.40 20.40 19.12 19.29 19.29 531,000
Aug 23, 2023 20.20 20.58 20.06 20.37 20.37 498,200
Aug 22, 2023 19.56 20.52 19.46 20.19 20.19 869,200
Aug 21, 2023 19.15 19.64 18.78 19.53 19.53 493,900
Aug 18, 2023 18.57 19.41 18.57 19.13 19.13 617,600
Aug 17, 2023 18.51 19.06 18.48 18.75 18.75 584,100
Aug 16, 2023 18.67 18.75 18.09 18.54 18.54 901,600
Aug 15, 2023 19.03 19.18 18.72 18.76 18.76 453,400
Aug 14, 2023 18.74 19.06 18.64 19.05 19.05 508,200
Aug 11, 2023 18.68 19.27 18.67 18.91 18.91 388,800
Aug 10, 2023 18.19 18.82 18.00 18.80 18.80 530,700
Aug 9, 2023 18.22 18.53 17.82 18.23 18.23 793,600
Aug 8, 2023 18.96 19.01 17.93 18.19 18.19 679,400
Aug 7, 2023 19.05 19.26 18.72 18.93 18.93 755,500
Aug 4, 2023 18.53 19.46 18.32 19.18 19.18 701,100
Aug 3, 2023 18.40 18.85 18.22 18.57 18.57 377,800
Aug 2, 2023 18.95 18.99 18.44 18.57 18.57 455,700
Aug 1, 2023 19.28 19.35 18.77 19.02 19.02 1,217,600
Jul 31, 2023 19.04 19.53 18.80 19.40 19.40 574,200
Jul 28, 2023 18.97 19.42 18.97 19.09 19.09 681,400
Jul 27, 2023 19.39 19.39 18.65 18.78 18.78 774,600
Jul 26, 2023 19.34 19.68 19.10 19.13 19.13 618,700
Jul 25, 2023 19.59 19.93 19.36 19.36 19.36 396,500
Jul 24, 2023 19.95 20.15 19.28 19.58 19.58 583,800
Jul 21, 2023 19.97 20.19 19.41 20.00 20.00 947,100
Jul 20, 2023 19.95 20.19 19.56 19.90 19.90 827,500
Jul 19, 2023 20.77 20.84 19.88 19.94 19.94 666,800
Jul 18, 2023 21.17 21.44 20.58 20.69 20.69 1,008,900
Jul 17, 2023 21.23 21.81 20.88 21.11 21.11 875,800
Jul 14, 2023 21.46 21.77 21.19 21.25 21.25 910,800
Jul 13, 2023 20.53 21.96 20.50 21.40 21.40 1,606,000
Jul 12, 2023 23.19 23.24 20.20 20.44 20.44 2,326,200
Jul 11, 2023 23.40 23.40 22.71 23.01 23.01 792,200
Jul 10, 2023 23.06 23.54 22.64 23.48 23.48 920,400
Jul 7, 2023 23.62 23.63 22.75 23.16 23.16 988,100
Jul 6, 2023 23.72 23.83 22.49 23.66 23.66 1,109,800
Jul 5, 2023 23.51 24.17 21.97 23.39 23.39 2,949,400
Jul 3, 2023 26.70 26.81 16.65 22.31 22.31 7,774,400
Jun 30, 2023 27.79 28.30 27.06 27.62 27.62 1,588,100
Jun 29, 2023 28.16 28.37 27.25 27.67 27.67 828,000
Jun 28, 2023 28.29 28.57 27.60 28.09 28.09 1,040,200
Jun 27, 2023 28.94 29.25 28.01 28.08 28.08 808,500
Jun 26, 2023 28.25 28.81 27.26 28.75 28.75 1,139,500
Jun 23, 2023 27.28 27.89 26.87 27.61 27.61 2,589,300
Jun 22, 2023 27.26 28.93 27.08 27.54 27.54 1,262,600
Jun 21, 2023 26.99 27.87 26.75 27.51 27.51 829,000
Jun 20, 2023 27.82 28.69 26.96 26.99 26.99 1,178,700
Jun 16, 2023 29.08 29.08 27.24 27.71 27.71 4,384,700
Jun 15, 2023 28.49 28.93 28.12 28.68 28.68 718,300
Jun 14, 2023 29.09 29.09 28.41 28.72 28.72 625,300
Jun 13, 2023 28.91 29.35 28.74 29.11 29.11 489,100
Jun 12, 2023 29.42 30.10 28.57 28.98 28.98 1,104,300
Jun 9, 2023 29.50 29.56 28.72 29.09 29.09 725,200
Jun 8, 2023 28.83 29.42 28.40 29.36 29.36 842,200
Jun 7, 2023 28.89 29.17 27.75 28.99 28.99 712,200
Jun 6, 2023 28.85 29.30 28.43 28.91 28.91 749,800
Jun 5, 2023 28.06 29.08 28.04 28.77 28.77 1,232,700
Jun 2, 2023 27.58 28.26 27.27 28.20 28.20 725,400
Jun 1, 2023 25.85 27.97 25.71 27.49 27.49 1,573,200
May 31, 2023 25.43 26.14 25.06 26.07 26.07 975,300
May 30, 2023 26.25 27.10 25.36 25.47 25.47 940,300
May 26, 2023 25.29 26.45 25.21 26.25 26.25 850,200
May 25, 2023 26.07 26.54 25.34 25.36 25.36 1,149,600
May 24, 2023 25.00 25.15 24.44 25.12 25.12 1,211,200
May 23, 2023 25.57 25.96 25.10 25.20 25.20 2,036,200
May 22, 2023 26.31 26.73 25.47 25.60 25.60 923,100
May 19, 2023 25.49 26.50 25.30 26.05 26.05 824,000
May 18, 2023 26.09 26.87 24.73 25.04 25.04 738,600
May 17, 2023 25.54 26.36 25.19 26.33 26.33 1,505,700
May 16, 2023 25.68 25.68 24.05 25.40 25.40 576,100
May 15, 2023 25.61 26.21 25.20 25.97 25.97 693,200
May 12, 2023 24.97 25.38 24.58 25.37 25.37 420,200
May 11, 2023 24.90 25.13 24.55 24.72 24.72 462,500
May 10, 2023 25.50 25.67 24.82 25.02 25.02 919,500
May 9, 2023 24.61 25.87 24.54 25.25 25.25 695,300
May 8, 2023 25.13 25.74 24.47 24.93 24.93 726,600
May 5, 2023 24.74 26.08 23.31 24.81 24.81 1,145,000
May 4, 2023 24.29 24.61 23.20 23.60 23.60 490,800
May 3, 2023 23.72 24.63 23.36 24.45 24.45 1,535,800
May 2, 2023 23.46 24.23 22.93 23.73 23.73 1,414,300
May 1, 2023 22.60 23.72 22.60 23.55 23.55 701,300
Apr 28, 2023 22.50 23.03 22.15 22.60 22.60 736,300
Apr 27, 2023 23.33 23.33 22.60 22.67 22.67 687,000
Apr 26, 2023 23.21 23.67 23.16 23.26 23.26 625,700
Apr 25, 2023 23.77 24.48 22.50 23.25 23.25 939,100
Apr 24, 2023 23.91 24.09 23.07 23.75 23.75 597,800

Related Tickers

XNCR Xencor, Inc.
18.37
+0.88%
 
BPMC Blueprint Medicines Corporation
92.29
+1.85%
 
PLRX Pliant Therapeutics, Inc.
12.52
-0.63%
 
MLTX MoonLake Immunotherapeutics
43.25
+5.44%
 
IDYA IDEAYA Biosciences, Inc.
39.02
+3.80%
 
FDMT 4D Molecular Therapeutics, Inc.
24.81
-5.99%
 
RVMD Revolution Medicines, Inc.
36.26
-0.47%
 
RARE Ultragenyx Pharmaceutical Inc.
45.11
+3.25%
 
PTCT PTC Therapeutics, Inc.
25.41
-2.16%
 
MRUS Merus N.V.
40.82
+0.91%