Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Protagonist Therapeutics Inc
(NQ:
PTGX
)
30.41
-0.13 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
7.330
7.570
7.220
7.550
157,000
+0.21(+2.86%)
Jan 30, 2020
7.550
7.570
7.260
7.340
179,399
-0.24(-3.17%)
Jan 29, 2020
7.410
7.620
7.290
7.580
116,382
+0.18(+2.43%)
Jan 28, 2020
7.290
7.420
7.150
7.400
78,809
+0.14(+1.93%)
Jan 27, 2020
7.430
7.430
7.180
7.260
203,702
-0.26(-3.46%)
Jan 24, 2020
7.460
7.700
7.380
7.520
255,600
+0.09(+1.21%)
Jan 23, 2020
7.610
7.610
7.265
7.430
194,876
-0.20(-2.62%)
Jan 22, 2020
7.430
7.661
7.300
7.630
138,486
+0.21(+2.76%)
Jan 21, 2020
7.350
7.470
7.235
7.425
170,624
+0.12(+1.71%)
Jan 17, 2020
7.220
7.460
7.110
7.300
223,600
+0.14(+1.96%)
Jan 16, 2020
7.190
7.320
6.990
7.160
182,318
+0.00(+0.00%)
Jan 15, 2020
6.910
7.385
6.860
7.160
287,332
+0.29(+4.22%)
Jan 14, 2020
6.710
7.070
6.640
6.870
111,243
+0.16(+2.38%)
Jan 13, 2020
6.950
6.950
6.650
6.710
102,225
-0.21(-3.10%)
Jan 10, 2020
7.070
7.100
6.840
6.925
373,400
-0.09(-1.35%)
Jan 09, 2020
6.980
7.130
6.900
7.020
176,731
+0.08(+1.23%)
Jan 08, 2020
6.980
7.060
6.760
6.935
133,618
-0.04(-0.50%)
Jan 07, 2020
6.830
7.600
6.830
6.970
278,759
+0.28(+4.19%)
Jan 06, 2020
6.640
6.980
6.570
6.690
151,436
+0.10(+1.52%)
Jan 03, 2020
6.930
7.020
6.520
6.590
350,000
-0.34(-4.91%)
Jan 02, 2020
7.090
7.090
6.896
6.930
167,145
-0.12(-1.70%)
Dec 31, 2019
7.110
7.210
6.900
7.050
350,000
-0.11(-1.54%)
Dec 30, 2019
7.020
7.280
6.830
7.160
266,836
+0.16(+2.29%)
Dec 27, 2019
7.330
7.437
6.960
7.000
474,000
-0.28(-3.85%)
Dec 26, 2019
7.420
7.500
7.180
7.280
158,270
-0.19(-2.54%)
Dec 24, 2019
7.220
7.500
7.070
7.470
120,000
+0.27(+3.75%)
Dec 23, 2019
7.410
7.500
7.150
7.200
275,682
-0.23(-3.10%)
Dec 20, 2019
7.150
7.510
7.050
7.430
698,300
+0.29(+4.13%)
Dec 19, 2019
7.090
7.370
6.941
7.135
216,492
+0.04(+0.49%)
Dec 18, 2019
7.040
7.240
6.920
7.100
248,768
+0.04(+0.57%)
Dec 17, 2019
7.390
7.582
6.960
7.060
305,955
-0.32(-4.34%)
Dec 16, 2019
7.350
7.530
7.200
7.380
254,732
+0.05(+0.75%)
Dec 13, 2019
7.300
7.650
7.000
7.325
332,600
+0.02(+0.21%)
Dec 12, 2019
7.110
7.320
6.810
7.310
308,361
+0.20(+2.81%)
Dec 11, 2019
7.580
7.673
7.000
7.110
429,733
-0.42(-5.64%)
Dec 10, 2019
7.600
7.710
7.410
7.535
426,055
-0.09(-1.25%)
Dec 09, 2019
7.800
7.948
7.550
7.630
380,148
-0.06(-0.78%)
Dec 06, 2019
7.680
8.010
7.590
7.690
490,300
+0.05(+0.65%)
Dec 05, 2019
7.700
8.070
7.270
7.640
1,733,212
-0.47(-5.80%)
Dec 04, 2019
5.500
8.980
5.400
8.110
19,073,388
+3.42(+72.92%)
Dec 03, 2019
7.820
8.130
4.470
4.690
3,797,224
-4.16(-47.01%)
Dec 02, 2019
8.710
9.060
8.400
8.850
468,449
+0.15(+1.72%)
Nov 29, 2019
8.720
8.780
8.270
8.700
342,500
+0.00(+0.00%)
Nov 27, 2019
7.750
9.041
7.390
8.700
1,774,600
+0.90(+11.54%)
Nov 26, 2019
8.250
8.290
7.760
7.800
526,439
-0.54(-6.47%)
Nov 25, 2019
9.460
9.620
8.270
8.340
499,147
-1.13(-11.93%)
Nov 22, 2019
10.16
10.32
9.390
9.470
239,600
-0.66(-6.52%)
Nov 21, 2019
10.28
10.47
10.05
10.13
264,037
-0.13(-1.27%)
Nov 20, 2019
10.72
10.91
10.18
10.26
199,217
-0.38(-3.57%)
Nov 19, 2019
10.38
10.85
9.690
10.64
520,344
+0.44(+4.31%)
Nov 18, 2019
10.60
10.60
9.940
10.20
285,123
-0.48(-4.45%)
Nov 15, 2019
10.84
10.97
10.57
10.68
237,600
-0.12(-1.16%)
Nov 14, 2019
10.39
10.86
10.39
10.80
271,039
+0.43(+4.15%)
Nov 13, 2019
10.14
10.54
10.00
10.37
334,516
+0.22(+2.17%)
Nov 12, 2019
10.56
10.69
9.900
10.15
219,627
-0.41(-3.88%)
Nov 11, 2019
10.16
10.64
9.830
10.56
171,094
+0.44(+4.35%)
Nov 08, 2019
9.900
11.07
9.620
10.12
953,900
+0.19(+1.91%)
Nov 07, 2019
12.00
12.47
9.760
9.930
331,459
-1.67(-14.40%)
Nov 06, 2019
12.31
12.31
11.51
11.60
192,517
-0.71(-5.77%)
Nov 05, 2019
12.84
12.88
12.16
12.31
147,976
-0.54(-4.20%)
Nov 04, 2019
13.44
13.64
12.73
12.85
78,522
-0.60(-4.46%)
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
.