PTGX

Protagonist Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Protagonist Therapeutics Inc PTGX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 2.78% 19.97 18:00:24
Close Price Low Price High Price Open Price Previous Close
19.97 19.04 20.18 19.35 19.43
more quote information »

PTGX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.2023.2519.0421.49726,241-3.23-13.92%
1 Month22.1823.2519.0421.39392,752-2.21-9.96%
3 Months17.9423.2514.1619.08328,1692.0311.32%
6 Months6.2023.255.8115.68675,52813.77222.1%
1 Year14.0423.254.4712.88543,2015.9342.24%
3 Years16.7023.974.4712.21310,0593.2719.58%
5 Years12.0026.35984.4712.40247,2827.9766.42%

PTGX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 19.97 0.54 2.78% 19.35 20.18 19.04 217,786
Sep 24 2020 19.43 -1.01 -4.94% 20.50 20.72 19.35 190,822
Sep 23 2020 20.44 -0.70 -3.31% 21.11 21.27 20.35 490,312
Sep 22 2020 21.14 0.06 0.28% 21.38 21.38 19.95 303,853
Sep 21 2020 21.08 -0.92 -4.18% 21.48 21.60 20.45 376,795
Sep 18 2020 22.00 0.82 3.87% 23.20 23.25 21.26 2,269,421
Sep 17 2020 21.18 0.03 0.14% 20.98 21.80 20.4919 228,793
Sep 16 2020 21.15 -0.51 -2.35% 21.86 23.2299 21.06 353,624
Sep 15 2020 21.66 0.12 0.56% 21.50 21.96 21.50 217,603
Sep 14 2020 21.54 1.65 8.3% 20.34 21.89 20.13 319,438
Sep 11 2020 19.89 -1.49 -6.97% 21.60 21.65 19.77 234,236
Sep 10 2020 21.38 -0.45 -2.06% 21.78 22.8243 20.00 568,256
Sep 09 2020 21.83 1.32 6.44% 20.83 22.06 20.43 176,558
Sep 08 2020 20.51 -0.01 -0.05% 20.04 21.32 20.04 195,822
Sep 04 2020 20.52 -0.35 -1.68% 21.07 21.37 19.49 206,595
Sep 03 2020 20.87 -0.94 -4.29% 21.18 21.36 20.69 170,282
Sep 02 2020 21.805 0.84 3.98% 20.89 21.97 20.72 172,806
Sep 01 2020 20.97 -1.43 -6.38% 22.30 22.43 19.11 592,708
Aug 31 2020 22.40 0.10 0.45% 22.40 22.68 22.18 297,580
Aug 28 2020 22.30 0.34 1.55% 22.18 22.49 21.845 271,938
Aug 27 2020 21.96 -0.19 -0.86% 22.16 22.24 21.70 215,918
Aug 26 2020 22.15 -0.19 -0.85% 22.44 22.54 21.82 265,082
See More Historical Prices »
Your Recent History
NASDAQ
PTGX
Protagonis..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200926 09:34:40