Protagonist Therapeutics Inc (PTGX) Historical Stock Data
25.28 ↑0.17 (0.68%)
As of May 1, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, PTGX is down -0.30% a day on average. There have been 14 days where Protagonist Therapeutics Inc closed green and 16 days where PTGX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.25 | 25.11 | ↓$0.14 (-0.55%) | 24.91 | 25.50 | 584.02K |
| 2024-04-29 | 25.43 | 25.56 | ↑$0.13 (0.51%) | 25.13 | 25.83 | 511.91K |
| 2024-04-26 | 24.61 | 25.15 | ↑$0.54 (2.19%) | 24.22 | 25.23 | 461.25K |
| 2024-04-25 | 25.13 | 24.66 | ↓$0.47 (-1.87%) | 24.51 | 25.35 | 606.31K |
| 2024-04-24 | 26.92 | 25.70 | ↓$1.22 (-4.53%) | 25.59 | 27.61 | 326.49K |
| 2024-04-23 | 26.65 | 26.85 | ↑$0.20 (0.75%) | 26.61 | 27.78 | 339.33K |
| 2024-04-22 | 25.84 | 26.61 | ↑$0.77 (2.98%) | 25.71 | 26.99 | 296.28K |
| 2024-04-19 | 25.11 | 25.61 | ↑$0.50 (1.99%) | 24.79 | 25.63 | 452.41K |
| 2024-04-18 | 25.34 | 25.22 | ↓$0.12 (-0.47%) | 25.17 | 25.76 | 434.15K |
| 2024-04-17 | 26.39 | 25.57 | ↓$0.82 (-3.11%) | 25.35 | 26.39 | 517.57K |
| 2024-04-16 | 26.30 | 26.11 | ↓$0.19 (-0.72%) | 25.93 | 26.40 | 524.12K |
| 2024-04-15 | 27.18 | 26.58 | ↓$0.60 (-2.21%) | 26.32 | 27.35 | 441K |
| 2024-04-12 | 27.52 | 27.04 | ↓$0.48 (-1.74%) | 26.66 | 27.57 | 637.96K |
| 2024-04-11 | 28.20 | 27.66 | ↓$0.54 (-1.91%) | 27.37 | 28.40 | 542.99K |
| 2024-04-10 | 28.22 | 27.88 | ↓$0.34 (-1.20%) | 27.74 | 28.54 | 704.29K |
| 2024-04-09 | 28.15 | 29.13 | ↑$0.98 (3.48%) | 27.94 | 29.21 | 885.93K |
| 2024-04-08 | 28.06 | 28.09 | ↑$0.03 (0.11%) | 27.43 | 28.11 | 313.52K |
| 2024-04-05 | 27.45 | 28.00 | ↑$0.55 (2.00%) | 26.92 | 28.61 | 395.56K |
| 2024-04-04 | 28.42 | 27.65 | ↓$0.77 (-2.71%) | 27.55 | 29.00 | 777.31K |
| 2024-04-03 | 27.71 | 28.07 | ↑$0.36 (1.30%) | 27.71 | 28.40 | 655.52K |
| 2024-04-02 | 27.74 | 27.99 | ↑$0.25 (0.90%) | 27.59 | 28.11 | 731.80K |
| 2024-04-01 | 28.77 | 28.28 | ↓$0.49 (-1.70%) | 27.64 | 28.90 | 841.94K |
| 2024-03-28 | 28.42 | 28.93 | ↑$0.51 (1.79%) | 28.13 | 29.27 | 653.37K |
| 2024-03-27 | 28.17 | 28.48 | ↑$0.31 (1.10%) | 27.94 | 28.62 | 359.43K |
| 2024-03-26 | 28.42 | 28.00 | ↓$0.42 (-1.48%) | 27.59 | 28.42 | 307.47K |
| 2024-03-25 | 28.11 | 27.89 | ↓$0.22 (-0.78%) | 27.63 | 28.44 | 247.39K |
| 2024-03-22 | 28.37 | 28.03 | ↓$0.34 (-1.20%) | 27.83 | 28.42 | 376.48K |
| 2024-03-21 | 29.40 | 28.35 | ↓$1.05 (-3.57%) | 28.25 | 29.73 | 586.11K |
| 2024-03-20 | 28.65 | 28.88 | ↑$0.23 (0.80%) | 28.02 | 28.94 | 465.57K |
| 2024-03-19 | 28.56 | 28.82 | ↑$0.26 (0.91%) | 28.26 | 28.95 | 432.87K |
Create an account or log in to view more rows.
$PTGX how long until we take off?
$PTGX we always finish green after a red week. Less go!
$PTGX buying all the dips.
$PTGX so tired of this pos let's fly already
$PTGX this is just going to go up forever
$PTGX has just been halted from trading due to volatility.
$PTGX When they tell me diversifying is for idiots
$PTGX shaking weak hands that’s all
$PTGX Another boring day I believe
$PTGX Tendie tickets on discount today!!!