New Zealand markets closed

Protagonist Therapeutics, Inc. (PTGX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
28.48+0.48 (+1.71%)
At close: 04:00PM EDT
28.48 -0.00 (-0.00%)
After hours: 04:03PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202428.1728.6227.9428.4828.48359,400
26 Mar 202428.4228.4227.5828.0028.00307,500
25 Mar 202428.1128.4427.6327.8927.89247,400
22 Mar 202428.3728.4227.8328.0328.03376,500
21 Mar 202429.4029.7328.2528.3528.35586,100
20 Mar 202428.6528.9428.0228.8828.88465,600
19 Mar 202428.5628.9528.2628.8228.82432,900
18 Mar 202428.8129.2228.2528.4628.46906,300
15 Mar 202428.2329.9728.2328.9828.981,381,200
14 Mar 202429.8829.9428.1428.3528.351,034,600
13 Mar 202429.9030.6329.4330.2030.20611,500
12 Mar 202430.0430.5729.4929.8729.87462,200
11 Mar 202430.3230.7629.7830.1230.12583,300
08 Mar 202431.4131.5630.2030.3230.32788,000
07 Mar 202431.6931.8630.8330.8930.89847,100
06 Mar 202430.9831.5030.5331.2731.27524,800
05 Mar 202431.6031.9030.7730.9630.96549,100
04 Mar 202432.3132.7431.1431.6531.65514,400
01 Mar 202430.5833.3430.2532.1532.15913,500
29 Feb 202431.0031.3230.1330.3830.38673,500
28 Feb 202430.0031.4029.6630.4330.43605,200
27 Feb 202429.6229.9929.3329.5929.59448,200
26 Feb 202428.4129.5728.3129.5329.53328,800
23 Feb 202427.7428.5627.4128.4828.48289,800
22 Feb 202426.9327.8426.9327.6927.69636,000
21 Feb 202427.1727.7526.3226.7826.78357,900
20 Feb 202427.8028.4726.9227.2327.23518,800
16 Feb 202428.0028.6827.8728.0528.05373,500
15 Feb 202428.1128.5127.9528.2328.23391,200
14 Feb 202427.4528.2427.1727.8827.88490,900
13 Feb 202426.7527.7426.2526.9926.99819,000
12 Feb 202426.7928.4126.7928.2928.29685,600
09 Feb 202426.2527.2926.1126.6926.69610,300
08 Feb 202425.4026.4425.2626.1126.11780,000
07 Feb 202425.7025.8425.2525.4125.41434,100
06 Feb 202425.8325.9225.2225.7625.76942,300
05 Feb 202426.0026.5625.6326.0126.01736,600
02 Feb 202428.4728.4726.3026.4926.491,212,900
01 Feb 202426.6029.6525.0728.5228.524,621,600
31 Jan 202425.5125.8724.9125.0125.01696,100
30 Jan 202426.4826.6725.3825.6225.62494,500
29 Jan 202425.1226.7724.3026.6226.621,172,000
26 Jan 202424.3725.5324.2324.9324.93910,100
25 Jan 202424.9325.0024.2124.3324.33662,000
24 Jan 202425.2525.4724.4924.5424.54889,300
23 Jan 202425.2925.5524.3924.9824.98610,500
22 Jan 202425.0325.4624.8125.0025.00567,900
19 Jan 202424.2024.8723.8924.7724.77536,500
18 Jan 202424.8525.2523.1723.9623.96393,900
17 Jan 202424.1624.6923.9124.6924.69486,900
16 Jan 202425.6325.7424.4124.6324.63626,700
12 Jan 202424.6326.0624.4925.9025.901,105,300
11 Jan 202425.5226.1124.1324.4224.42863,600
10 Jan 202425.3828.1025.2926.2026.202,328,600
09 Jan 202422.7326.2422.7325.3925.391,252,000
08 Jan 202421.7723.0621.7123.0223.02622,500
05 Jan 202422.7022.7921.4321.7921.79775,300
04 Jan 202422.6823.6422.4422.8222.82540,300
03 Jan 202423.3823.3822.3022.5522.55633,100
02 Jan 202422.9523.5022.5923.4223.42532,400
29 Dec 202323.1823.2322.7822.9322.93326,400
28 Dec 202323.3623.8823.0523.1323.13546,000
27 Dec 202323.1323.4823.0023.4423.44484,600
26 Dec 202322.5323.1722.4223.0223.02581,400
22 Dec 202321.9922.5521.9922.2422.24433,300
21 Dec 202321.0721.7020.8821.6121.61624,700
20 Dec 202321.6321.6620.7120.7520.75676,600
19 Dec 202320.9921.9820.7521.8021.80992,200
18 Dec 202321.0021.4320.3620.7320.73591,400
15 Dec 202320.8021.3820.6221.0721.073,324,000
14 Dec 202320.8020.9520.1020.7720.77874,700
13 Dec 202319.6220.3819.1620.3520.351,067,300
12 Dec 202319.8719.8719.0019.6019.60760,600
11 Dec 202320.2520.2519.4019.9619.96856,600
08 Dec 202320.8220.8820.1820.3620.36686,100
07 Dec 202321.0421.2920.8220.9120.911,035,300
06 Dec 202319.9221.3019.9220.9520.951,078,700
05 Dec 202318.0719.9218.0719.7019.70956,500
04 Dec 202318.3218.7718.1718.2418.24575,900
01 Dec 202318.1218.7517.7018.5618.56454,300
30 Nov 202317.9318.6817.9118.2118.21447,100
29 Nov 202317.6318.1417.6317.6917.69454,000
28 Nov 202317.3717.7217.1317.5217.52653,000
27 Nov 202317.1317.5016.8017.4217.42686,100
24 Nov 202316.8817.5216.8817.2317.23170,500
22 Nov 202317.5217.5916.8016.8316.83461,500
21 Nov 202317.0317.5716.8317.3617.36594,000
20 Nov 202316.7417.2716.6317.2417.24328,500
17 Nov 202316.3016.8616.0116.8116.81503,200
16 Nov 202316.2416.4015.5816.1216.12551,200
15 Nov 202316.3517.0516.2816.2916.29720,100
14 Nov 202316.4816.9416.3616.4716.47862,300
13 Nov 202315.3715.8515.0515.7915.79352,100
10 Nov 202315.0515.5814.7815.4915.49373,000
09 Nov 202316.0316.1214.9215.0415.04644,600
08 Nov 202316.4316.4315.4215.9715.97577,900
07 Nov 202316.4016.6716.0416.4716.47786,200
06 Nov 202316.6116.8716.2616.2916.29714,300
03 Nov 202315.7717.2615.3716.6516.651,315,800
02 Nov 202315.4215.5415.1515.4115.41506,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...