Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protagonist Therapeutics Inc (NQ: PTGX )

47.33 +1.41 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 46.01 47.45 45.59 47.33 3,265,341 +1.41(+3.07%)
Sep 19, 2024 45.93 46.55 45.05 45.92 647,787 +1.15(+2.57%)
Sep 18, 2024 45.08 46.36 44.40 44.77 526,197 -0.14(-0.31%)
Sep 17, 2024 46.35 46.50 44.62 44.91 661,616 -1.29(-2.79%)
Sep 16, 2024 47.17 48.00 45.50 46.20 699,472 -0.82(-1.74%)
Sep 13, 2024 45.49 47.15 45.42 47.02 621,098 +1.37(+3.00%)
Sep 12, 2024 45.25 45.82 44.47 45.65 545,234 +0.86(+1.92%)
Sep 11, 2024 44.55 45.15 43.96 44.79 558,166 -0.13(-0.29%)
Sep 10, 2024 44.60 45.07 44.37 44.92 555,157 +0.33(+0.74%)
Sep 09, 2024 42.53 44.96 42.38 44.59 1,031,162 +3.09(+7.45%)
Sep 06, 2024 42.07 42.60 41.38 41.50 475,572 -0.52(-1.24%)
Sep 05, 2024 41.63 42.08 41.00 42.02 400,847 +0.22(+0.53%)
Sep 04, 2024 41.40 42.33 40.88 41.80 614,799 +0.39(+0.94%)
Sep 03, 2024 42.32 43.56 40.67 41.41 578,924 -1.48(-3.45%)
Aug 30, 2024 42.29 43.09 42.05 42.89 497,261 +0.60(+1.42%)
Aug 29, 2024 42.72 43.76 42.16 42.29 394,227 -0.46(-1.08%)
Aug 28, 2024 42.43 43.31 42.04 42.75 441,792 +0.49(+1.16%)
Aug 27, 2024 41.51 42.35 41.26 42.26 390,298 +0.66(+1.59%)
Aug 26, 2024 41.91 42.06 41.14 41.60 362,065 -0.08(-0.19%)
Aug 23, 2024 41.70 41.84 40.80 41.68 698,054 +0.24(+0.58%)
Aug 22, 2024 41.49 42.26 40.89 41.44 558,256 -0.11(-0.26%)
Aug 21, 2024 41.68 42.03 41.11 41.55 740,033 +0.05(+0.12%)
Aug 20, 2024 42.10 42.10 41.06 41.50 511,865 -0.40(-0.95%)
Aug 19, 2024 41.40 42.30 41.12 41.90 502,516 +0.50(+1.21%)
Aug 16, 2024 40.46 41.94 40.10 41.40 930,849 +0.81(+2.00%)
Aug 15, 2024 41.07 41.12 40.36 40.59 664,140 +0.35(+0.87%)
Aug 14, 2024 40.42 41.10 39.91 40.24 611,023 -0.07(-0.17%)
Aug 13, 2024 41.10 41.34 39.74 40.31 635,166 -0.29(-0.71%)
Aug 12, 2024 38.83 41.00 38.32 40.60 694,957 +1.88(+4.86%)
Aug 09, 2024 37.50 39.15 37.41 38.72 1,063,510 +1.54(+4.14%)
Aug 08, 2024 36.14 37.34 35.21 37.18 530,437 +1.39(+3.88%)
Aug 07, 2024 36.63 38.85 35.72 35.79 820,334 -0.42(-1.16%)
Aug 06, 2024 35.38 36.40 34.73 36.21 399,127 +0.42(+1.17%)
Aug 05, 2024 34.51 36.80 32.50 35.79 1,002,369 -1.57(-4.20%)
Aug 02, 2024 36.21 37.49 35.05 37.36 591,672 -0.60(-1.58%)
Aug 01, 2024 37.42 38.57 36.65 37.96 835,881 +0.52(+1.39%)
Jul 31, 2024 37.85 38.62 36.92 37.44 627,413 -0.21(-0.56%)
Jul 30, 2024 38.86 39.53 37.47 37.65 412,472 -1.16(-2.99%)
Jul 29, 2024 39.97 40.41 38.60 38.81 727,096 -1.47(-3.65%)
Jul 26, 2024 41.99 41.99 40.07 40.28 770,101 -1.29(-3.10%)
Jul 25, 2024 41.62 42.67 41.35 41.57 1,050,579 -0.32(-0.76%)
Jul 24, 2024 38.33 42.62 37.55 41.89 1,138,283 +3.64(+9.52%)
Jul 23, 2024 35.84 38.96 35.44 38.25 907,389 +2.15(+5.96%)
Jul 22, 2024 35.93 36.53 35.57 36.10 623,913 +0.55(+1.55%)
Jul 19, 2024 35.98 36.13 35.41 35.55 384,535 -0.16(-0.45%)
Jul 18, 2024 35.69 36.43 35.09 35.71 441,586 -0.21(-0.58%)
Jul 17, 2024 37.08 37.83 35.91 35.92 584,370 -1.91(-5.05%)
Jul 16, 2024 36.89 38.02 36.80 37.83 675,562 +1.08(+2.94%)
Jul 15, 2024 36.40 37.14 36.34 36.75 730,818 +0.63(+1.74%)
Jul 12, 2024 36.26 36.86 35.64 36.12 1,439,551 +0.33(+0.92%)
Jul 11, 2024 35.65 36.32 35.10 35.79 767,276 +1.01(+2.90%)
Jul 10, 2024 34.62 35.06 34.28 34.78 413,058 +0.28(+0.81%)
Jul 09, 2024 34.75 35.20 34.41 34.50 459,426 -0.19(-0.55%)
Jul 08, 2024 34.20 35.71 34.15 34.69 981,772 +0.97(+2.88%)
Jul 05, 2024 34.14 34.57 33.21 33.72 777,831 -0.78(-2.26%)
Jul 03, 2024 34.50 34.95 34.11 34.50 645,832 -0.09(-0.26%)
Jul 02, 2024 35.61 35.90 34.31 34.59 12,663,346 -0.61(-1.73%)
Jul 01, 2024 34.76 35.82 34.65 35.20 1,736,188 +0.55(+1.59%)
Jun 28, 2024 35.46 35.49 33.38 34.65 4,436,238 +2.77(+8.69%)
Jun 27, 2024 31.81 32.10 31.34 31.88 445,681 +0.12(+0.38%)
Jun 26, 2024 31.47 32.10 30.67 31.76 543,684 +0.05(+0.16%)
Jun 25, 2024 31.95 32.56 31.42 31.71 378,303 -0.30(-0.94%)
Jun 24, 2024 32.69 32.95 31.93 32.01 305,128 -0.25(-0.77%)
Jun 21, 2024 31.48 33.39 31.39 32.26 2,736,655 +0.83(+2.64%)
Jun 20, 2024 32.45 32.67 31.22 31.43 581,936 -1.16(-3.56%)
Jun 18, 2024 32.48 33.14 31.76 32.59 732,059 +0.12(+0.37%)
Jun 17, 2024 33.30 33.68 32.29 32.47 772,555 -0.92(-2.76%)
Jun 14, 2024 33.93 34.00 33.04 33.39 442,295 -0.96(-2.79%)
Jun 13, 2024 33.95 35.33 33.23 34.35 477,320 +0.38(+1.12%)
Jun 12, 2024 35.34 35.96 33.39 33.97 436,050 +0.02(+0.06%)
Jun 11, 2024 32.74 34.25 32.74 33.95 1,002,263 +0.78(+2.35%)
Jun 10, 2024 35.25 35.25 32.59 33.17 1,019,641 -1.63(-4.68%)
Jun 07, 2024 33.72 35.55 33.67 34.80 1,127,949 +0.78(+2.29%)
Jun 06, 2024 33.97 34.46 33.37 34.02 957,673 -0.01(-0.03%)
Jun 05, 2024 29.45 34.30 28.96 34.03 1,232,403 +4.72(+16.10%)
Jun 04, 2024 29.78 30.00 29.28 29.31 390,119 -0.50(-1.68%)
Jun 03, 2024 28.52 30.00 28.36 29.81 532,397 +1.66(+5.90%)
May 31, 2024 28.03 28.77 27.60 28.15 444,043 +0.44(+1.59%)
May 30, 2024 28.16 28.41 27.00 27.71 531,056 -0.16(-0.57%)
May 29, 2024 29.35 29.93 27.85 27.87 690,925 -2.11(-7.04%)
May 28, 2024 30.63 30.65 29.65 29.98 434,104 -0.43(-1.41%)
May 24, 2024 30.72 31.22 30.25 30.41 355,501 -0.13(-0.43%)
May 23, 2024 31.92 31.93 30.13 30.54 651,972 -1.17(-3.69%)
May 22, 2024 31.55 32.64 31.40 31.71 571,832 +0.00(+0.00%)
May 21, 2024 31.11 31.84 30.91 31.71 327,288 +0.45(+1.44%)
May 20, 2024 30.68 31.45 30.38 31.26 290,664 +0.52(+1.69%)
May 17, 2024 31.87 32.14 30.64 30.74 441,376 -1.20(-3.76%)
May 16, 2024 31.45 32.01 31.14 31.94 467,656 +0.47(+1.49%)
May 15, 2024 30.00 32.25 29.93 31.47 676,124 +1.86(+6.28%)
May 14, 2024 29.46 30.00 29.36 29.61 541,009 +0.29(+0.99%)
May 13, 2024 28.50 29.86 28.50 29.32 541,028 +1.09(+3.86%)
May 10, 2024 28.57 28.77 27.93 28.23 513,289 -0.04(-0.14%)
May 09, 2024 26.82 28.46 26.79 28.27 599,451 +1.16(+4.28%)
May 08, 2024 27.08 28.40 25.75 27.11 774,650 +1.32(+5.12%)
May 07, 2024 26.38 26.41 25.23 25.79 321,637 -0.27(-1.04%)
May 06, 2024 26.04 26.45 25.54 26.06 354,349 -0.03(-0.11%)
May 03, 2024 26.20 26.59 25.75 26.09 355,731 +0.55(+2.15%)
May 02, 2024 25.74 25.97 25.28 25.54 555,077 -0.02(-0.08%)
May 01, 2024 25.18 26.32 24.78 25.56 698,293 +0.45(+1.79%)
Apr 30, 2024 25.25 25.50 24.91 25.11 584,021 -0.45(-1.76%)
Apr 29, 2024 25.43 25.82 25.13 25.56 511,910 +0.41(+1.63%)
Apr 26, 2024 24.61 25.23 24.22 25.15 461,248 +0.49(+1.99%)
Apr 25, 2024 25.13 25.35 24.51 24.66 606,308 -1.04(-4.05%)
Apr 24, 2024 26.92 27.61 25.59 25.70 326,485 -1.15(-4.28%)
Apr 23, 2024 26.65 27.78 26.61 26.85 339,333 +0.24(+0.90%)
Apr 22, 2024 25.84 26.99 25.71 26.61 296,277 +1.00(+3.90%)
Apr 19, 2024 25.11 25.62 24.79 25.61 452,407 +0.39(+1.55%)
Apr 18, 2024 25.34 25.75 25.17 25.22 434,151 -0.35(-1.37%)
Apr 17, 2024 26.39 26.39 25.35 25.57 517,565 -0.54(-2.07%)
Apr 16, 2024 26.30 26.40 25.93 26.11 524,120 -0.47(-1.77%)
Apr 15, 2024 27.18 27.35 26.32 26.58 441,002 -0.46(-1.70%)
Apr 12, 2024 27.52 27.57 26.66 27.04 637,955 -0.62(-2.24%)
Apr 11, 2024 28.20 28.40 27.36 27.66 542,987 -0.22(-0.79%)
Apr 10, 2024 28.22 28.54 27.74 27.88 704,287 -1.25(-4.29%)
Apr 09, 2024 28.15 29.21 27.94 29.13 885,934 +1.04(+3.70%)
Apr 08, 2024 28.06 28.11 27.43 28.09 313,517 +0.09(+0.32%)
Apr 05, 2024 27.45 28.61 26.92 28.00 395,557 +0.35(+1.27%)
Apr 04, 2024 28.42 29.00 27.55 27.65 777,312 -0.42(-1.50%)
Apr 03, 2024 27.71 28.40 27.71 28.07 655,516 +0.08(+0.29%)
Apr 02, 2024 27.74 28.11 27.59 27.99 731,802 -0.29(-1.03%)
Apr 01, 2024 28.77 28.89 27.64 28.28 841,940 -0.65(-2.25%)
Mar 28, 2024 28.42 29.27 28.97 28.93 653,366 +0.45(+1.58%)
Mar 27, 2024 28.17 28.62 27.94 28.48 359,428 +0.48(+1.71%)
Mar 26, 2024 28.42 28.42 27.59 28.00 307,470 +0.11(+0.39%)
Mar 25, 2024 28.11 28.44 27.62 27.89 247,394 -0.14(-0.50%)
Mar 22, 2024 28.37 28.42 27.82 28.03 376,485 -0.32(-1.13%)
Mar 21, 2024 29.40 29.73 28.25 28.35 586,287 -0.53(-1.84%)
Mar 20, 2024 28.65 28.94 28.02 28.88 465,566 +0.06(+0.21%)
Mar 19, 2024 28.56 28.95 28.26 28.82 432,869 +0.36(+1.26%)
Mar 18, 2024 28.81 29.22 28.25 28.46 906,326 -0.52(-1.79%)
Mar 15, 2024 28.23 29.97 28.23 28.98 1,381,242 +0.63(+2.22%)
Mar 14, 2024 29.88 29.94 28.14 28.35 1,034,570 -1.85(-6.13%)
Mar 13, 2024 29.90 30.63 29.43 30.20 611,483 +0.33(+1.10%)
Mar 12, 2024 30.04 30.57 29.49 29.87 462,221 -0.25(-0.83%)
Mar 11, 2024 30.32 30.76 29.78 30.12 583,288 -0.20(-0.66%)
Mar 08, 2024 31.41 31.56 30.20 30.32 787,993 -0.57(-1.85%)
Mar 07, 2024 31.69 31.86 30.84 30.89 847,128 -0.38(-1.22%)
Mar 06, 2024 30.98 31.50 30.53 31.27 524,817 +0.31(+1.00%)
Mar 05, 2024 31.60 31.90 30.77 30.96 549,079 -0.69(-2.18%)
Mar 04, 2024 32.31 32.74 31.14 31.65 514,352 -0.50(-1.56%)
Mar 01, 2024 30.58 33.34 30.25 32.15 913,515 +1.77(+5.83%)
Feb 29, 2024 31.00 31.32 30.13 30.38 673,513 -0.05(-0.16%)
Feb 28, 2024 30.00 31.40 29.66 30.43 605,228 +0.84(+2.84%)
Feb 27, 2024 29.62 29.99 29.33 29.59 448,192 +0.06(+0.20%)
Feb 26, 2024 28.41 29.57 28.31 29.53 328,788 +1.05(+3.69%)
Feb 23, 2024 27.74 28.56 27.41 28.48 289,868 +0.79(+2.85%)
Feb 22, 2024 26.93 27.84 26.93 27.69 636,022 +0.91(+3.40%)
Feb 21, 2024 27.17 27.75 26.32 26.78 357,926 -0.45(-1.65%)
Feb 20, 2024 27.80 28.47 26.92 27.23 518,821 -0.82(-2.92%)
Feb 16, 2024 28.00 28.68 27.87 28.05 373,453 -0.18(-0.64%)
Feb 15, 2024 28.11 28.51 27.95 28.23 391,248 +0.35(+1.26%)
Feb 14, 2024 27.45 28.23 27.18 27.88 490,918 +0.89(+3.30%)
Feb 13, 2024 26.75 27.73 26.25 26.99 819,044 -1.30(-4.60%)
Feb 12, 2024 26.79 28.41 26.79 28.29 685,610 +1.60(+5.99%)
Feb 09, 2024 26.25 27.29 26.11 26.69 610,300 +0.58(+2.22%)
Feb 08, 2024 25.40 26.44 25.26 26.11 779,980 +0.70(+2.75%)
Feb 07, 2024 25.70 25.84 25.25 25.41 434,086 -0.35(-1.36%)
Feb 06, 2024 25.83 25.92 25.22 25.76 942,254 -0.25(-0.96%)
Feb 05, 2024 26.00 26.56 25.63 26.01 736,595 -0.48(-1.81%)
Feb 02, 2024 28.47 28.47 26.30 26.49 1,212,886 -2.03(-7.12%)
Feb 01, 2024 26.60 29.65 25.07 28.52 4,621,642 +3.51(+14.03%)
Jan 31, 2024 25.51 25.87 24.91 25.01 687,816 -0.61(-2.38%)
Jan 30, 2024 26.48 26.67 25.38 25.62 494,463 -1.00(-3.76%)
Jan 29, 2024 25.12 26.77 24.30 26.62 1,171,992 +1.69(+6.78%)
Jan 26, 2024 24.37 25.53 24.23 24.93 910,122 +0.60(+2.47%)
Jan 25, 2024 24.93 25.00 24.21 24.33 661,997 -0.21(-0.86%)
Jan 24, 2024 25.25 25.47 24.49 24.54 889,260 -0.44(-1.76%)
Jan 23, 2024 25.29 25.55 24.39 24.98 610,758 -0.02(-0.08%)
Jan 22, 2024 25.03 25.46 24.81 25.00 567,853 +0.23(+0.93%)
Jan 19, 2024 24.20 24.87 23.89 24.77 536,467 +0.81(+3.38%)
Jan 18, 2024 24.85 25.25 23.17 23.96 393,946 -0.73(-2.96%)
Jan 17, 2024 24.16 24.69 23.91 24.69 486,449 +0.06(+0.24%)
Jan 16, 2024 25.63 25.64 24.41 24.63 626,730 -1.27(-4.90%)
Jan 12, 2024 24.63 26.05 24.49 25.90 1,105,257 +1.48(+6.06%)
Jan 11, 2024 25.52 26.11 24.13 24.42 863,648 -1.78(-6.79%)
Jan 10, 2024 25.38 28.10 25.29 26.20 2,328,608 +0.81(+3.19%)
Jan 09, 2024 22.73 26.24 22.73 25.39 1,252,111 +2.37(+10.30%)
Jan 08, 2024 21.77 23.06 21.71 23.02 622,491 +1.23(+5.64%)
Jan 05, 2024 22.70 22.79 21.43 21.79 775,535 -1.03(-4.51%)
Jan 04, 2024 22.68 23.64 22.44 22.82 540,280 +0.27(+1.20%)
Jan 03, 2024 23.38 23.38 22.30 22.55 633,064 -0.87(-3.71%)
Jan 02, 2024 22.95 23.50 22.59 23.42 532,413 +0.49(+2.14%)
Dec 29, 2023 23.18 23.23 22.78 22.93 326,362 -0.20(-0.86%)
Dec 28, 2023 23.36 23.88 23.05 23.13 545,976 -0.31(-1.32%)
Dec 27, 2023 23.13 23.48 23.00 23.44 484,640 +0.42(+1.82%)
Dec 26, 2023 22.53 23.17 22.42 23.02 581,423 +0.78(+3.51%)
Dec 22, 2023 21.99 22.55 21.99 22.24 433,376 +0.63(+2.92%)
Dec 21, 2023 21.07 21.70 20.88 21.61 624,657 +0.86(+4.14%)
Dec 20, 2023 21.63 21.66 20.71 20.75 676,628 -1.05(-4.82%)
Dec 19, 2023 20.99 21.98 20.75 21.80 992,192 +1.07(+5.16%)
Dec 18, 2023 21.00 21.43 20.36 20.73 591,117 -0.34(-1.61%)
Dec 15, 2023 20.80 21.38 20.62 21.07 3,454,620 +0.30(+1.44%)
Dec 14, 2023 20.80 20.95 20.10 20.77 874,663 +0.42(+2.06%)
Dec 13, 2023 19.62 20.38 19.16 20.35 1,052,750 +0.75(+3.83%)
Dec 12, 2023 19.87 19.87 19.00 19.60 760,631 -0.36(-1.80%)
Dec 11, 2023 20.25 20.25 19.40 19.96 856,575 -0.40(-1.96%)
Dec 08, 2023 20.82 20.88 20.18 20.36 686,119 -0.55(-2.63%)
Dec 07, 2023 21.04 21.29 20.82 20.91 1,035,296 -0.04(-0.19%)
Dec 06, 2023 19.92 21.30 19.92 20.95 1,078,660 +1.25(+6.35%)
Dec 05, 2023 18.07 19.92 18.07 19.70 956,525 +1.46(+8.00%)
Dec 04, 2023 18.32 18.77 18.17 18.24 575,923 -0.32(-1.72%)
Dec 01, 2023 18.12 18.75 17.70 18.56 454,292 +0.35(+1.92%)
Nov 30, 2023 17.93 18.68 17.91 18.21 447,136 +0.52(+2.94%)
Nov 29, 2023 17.63 18.14 17.63 17.69 453,987 +0.17(+0.97%)
Nov 28, 2023 17.37 17.72 17.13 17.52 653,037 +0.10(+0.57%)
Nov 27, 2023 17.13 17.50 16.80 17.42 686,056 +0.19(+1.10%)
Nov 24, 2023 16.88 17.52 16.88 17.23 170,519 +0.40(+2.38%)
Nov 22, 2023 17.52 17.59 16.80 16.83 461,511 -0.53(-3.05%)
Nov 21, 2023 17.03 17.57 16.83 17.36 594,004 +0.12(+0.70%)
Nov 20, 2023 16.74 17.27 16.63 17.24 328,527 +0.43(+2.56%)
Nov 17, 2023 16.30 16.86 16.01 16.81 503,217 +0.69(+4.28%)
Nov 16, 2023 16.24 16.40 15.58 16.12 551,246 -0.17(-1.04%)
Nov 15, 2023 16.35 17.05 16.28 16.29 720,072 -0.18(-1.09%)
Nov 14, 2023 16.48 16.94 16.36 16.47 862,303 +0.68(+4.31%)
Nov 13, 2023 15.37 15.85 15.05 15.79 352,095 +0.30(+1.94%)
Nov 10, 2023 15.05 15.58 14.78 15.49 373,045 +0.45(+2.99%)
Nov 09, 2023 16.03 16.12 14.92 15.04 644,610 -0.93(-5.82%)
Nov 08, 2023 16.43 16.43 15.42 15.97 577,859 -0.50(-3.04%)
Nov 07, 2023 16.40 16.67 16.04 16.47 786,245 +0.18(+1.10%)
Nov 06, 2023 16.61 16.87 16.26 16.29 714,275 -0.36(-2.16%)
Nov 03, 2023 15.77 17.26 15.37 16.65 1,315,803 +1.24(+8.05%)
Nov 02, 2023 15.42 15.54 15.15 15.41 506,726 +0.30(+1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.