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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.26 17.31 16.33 16.68 1,388,445 -0.45(-2.63%)
Sep 28, 2023 17.60 17.60 17.03 17.13 573,195 -0.44(-2.50%)
Sep 27, 2023 17.50 17.78 17.24 17.57 406,300 +0.08(+0.46%)
Sep 26, 2023 17.36 18.16 17.20 17.49 614,312 +0.30(+1.75%)
Sep 25, 2023 17.02 17.21 16.99 17.19 799,970 +0.08(+0.47%)
Sep 22, 2023 16.99 17.15 16.56 17.11 658,605 +0.13(+0.77%)
Sep 21, 2023 16.86 17.05 16.54 16.98 824,961 -0.02(-0.12%)
Sep 20, 2023 17.68 17.81 16.97 17.00 543,483 -0.68(-3.85%)
Sep 19, 2023 17.69 17.91 17.58 17.68 524,561 +0.03(+0.17%)
Sep 18, 2023 17.78 18.02 17.58 17.65 687,292 -0.25(-1.40%)
Sep 15, 2023 18.07 18.07 17.39 17.90 2,338,565 -0.10(-0.56%)
Sep 14, 2023 18.51 18.66 17.86 18.00 594,854 -0.44(-2.39%)
Sep 13, 2023 18.78 18.95 18.43 18.44 598,811 -0.37(-1.97%)
Sep 12, 2023 18.79 19.18 18.75 18.81 422,089 -0.05(-0.27%)
Sep 11, 2023 19.07 19.07 18.64 18.86 774,385 -0.19(-1.00%)
Sep 08, 2023 18.72 19.13 18.64 19.05 445,433 +0.29(+1.55%)
Sep 07, 2023 19.65 19.76 18.72 18.76 793,801 -1.02(-5.16%)
Sep 06, 2023 19.58 19.85 19.15 19.78 437,755 +0.21(+1.07%)
Sep 05, 2023 19.65 19.90 19.18 19.57 454,817 +0.03(+0.15%)
Sep 01, 2023 19.98 20.23 19.45 19.54 588,607 -0.28(-1.41%)
Aug 31, 2023 19.97 20.29 19.67 19.82 490,726 -0.11(-0.55%)
Aug 30, 2023 20.32 20.32 19.63 19.93 415,547 -0.32(-1.58%)
Aug 29, 2023 20.25 20.46 20.11 20.25 326,691 +0.00(+0.00%)
Aug 28, 2023 19.87 20.36 19.76 20.25 295,130 +0.33(+1.66%)
Aug 25, 2023 19.38 20.15 19.11 19.92 372,479 +0.63(+3.27%)
Aug 24, 2023 20.40 20.40 19.12 19.29 530,966 -1.08(-5.30%)
Aug 23, 2023 20.20 20.58 20.06 20.37 498,159 +0.18(+0.89%)
Aug 22, 2023 19.56 20.52 19.46 20.19 869,278 +0.66(+3.38%)
Aug 21, 2023 19.15 19.64 18.79 19.53 493,928 +0.40(+2.09%)
Aug 18, 2023 18.57 19.41 18.57 19.13 617,713 +0.38(+2.03%)
Aug 17, 2023 18.51 19.06 18.48 18.75 584,083 +0.21(+1.13%)
Aug 16, 2023 18.67 18.75 18.09 18.54 901,641 -0.22(-1.17%)
Aug 15, 2023 19.03 19.18 18.72 18.76 453,449 -0.29(-1.52%)
Aug 14, 2023 18.74 19.06 18.64 19.05 508,242 +0.14(+0.74%)
Aug 11, 2023 18.68 19.27 18.67 18.91 525,697 +0.11(+0.59%)
Aug 10, 2023 18.19 18.82 18.00 18.80 530,781 +0.57(+3.13%)
Aug 09, 2023 18.22 18.53 17.82 18.23 793,589 +0.04(+0.22%)
Aug 08, 2023 18.96 19.01 17.93 18.19 679,443 -0.74(-3.91%)
Aug 07, 2023 19.05 19.26 18.72 18.93 755,679 -0.25(-1.30%)
Aug 04, 2023 18.53 19.46 18.31 19.18 701,066 +0.61(+3.28%)
Aug 03, 2023 18.40 18.85 18.22 18.57 377,815 +0.00(+0.00%)
Aug 02, 2023 18.95 18.99 18.45 18.57 455,694 -0.45(-2.37%)
Aug 01, 2023 19.28 19.35 18.77 19.02 1,217,617 -0.38(-1.96%)
Jul 31, 2023 19.04 19.53 18.80 19.40 574,201 +0.31(+1.62%)
Jul 28, 2023 18.97 19.42 18.96 19.09 681,380 +0.31(+1.65%)
Jul 27, 2023 19.39 19.39 18.65 18.78 774,554 -0.35(-1.83%)
Jul 26, 2023 19.34 19.68 19.10 19.13 618,693 -0.24(-1.24%)
Jul 25, 2023 19.59 19.93 19.36 19.37 396,505 -0.21(-1.07%)
Jul 24, 2023 19.95 20.15 19.28 19.58 583,796 -0.42(-2.10%)
Jul 21, 2023 19.97 20.19 19.41 20.00 947,132 +0.10(+0.50%)
Jul 20, 2023 19.95 20.19 19.56 19.90 827,491 -0.04(-0.20%)
Jul 19, 2023 20.77 20.84 19.88 19.94 666,808 -0.75(-3.62%)
Jul 18, 2023 21.17 21.44 20.58 20.69 1,008,873 -0.42(-1.99%)
Jul 17, 2023 21.23 21.81 20.88 21.11 875,825 -0.14(-0.66%)
Jul 14, 2023 21.46 21.77 21.19 21.25 911,620 -0.14(-0.68%)
Jul 13, 2023 20.53 21.96 20.50 21.39 1,606,002 +0.95(+4.67%)
Jul 12, 2023 23.19 23.24 20.20 20.44 2,326,345 -2.57(-11.17%)
Jul 11, 2023 23.40 23.40 22.71 23.01 792,293 -0.47(-2.00%)
Jul 10, 2023 23.06 23.54 22.64 23.48 920,354 +0.32(+1.38%)
Jul 07, 2023 23.62 23.63 22.75 23.16 988,122 -0.50(-2.11%)
Jul 06, 2023 23.72 23.83 22.49 23.66 1,109,774 +0.27(+1.15%)
Jul 05, 2023 23.51 24.17 21.97 23.39 2,949,456 +1.08(+4.84%)
Jul 03, 2023 26.70 26.81 16.65 22.31 7,774,431 -5.31(-19.23%)
Jun 30, 2023 27.79 28.30 27.06 27.62 1,588,179 -0.05(-0.18%)
Jun 29, 2023 28.16 28.37 27.25 27.67 827,982 -0.42(-1.50%)
Jun 28, 2023 28.29 28.57 27.60 28.09 1,040,156 +0.01(+0.04%)
Jun 27, 2023 28.94 29.25 28.01 28.08 808,543 -0.67(-2.33%)
Jun 26, 2023 28.25 28.81 27.26 28.75 1,139,573 +1.14(+4.13%)
Jun 23, 2023 27.28 27.89 26.87 27.61 2,617,151 +0.07(+0.25%)
Jun 22, 2023 27.26 28.93 27.08 27.54 1,262,611 +0.03(+0.11%)
Jun 21, 2023 26.99 27.87 26.75 27.51 828,997 +0.52(+1.93%)
Jun 20, 2023 27.82 28.69 26.96 26.99 1,178,765 -0.72(-2.60%)
Jun 16, 2023 29.08 29.08 27.23 27.71 4,384,678 -0.97(-3.38%)
Jun 15, 2023 28.49 28.93 28.12 28.68 718,297 +3.75(+15.04%)
May 08, 2023 25.13 25.74 24.47 24.93 726,560 +0.12(+0.48%)
May 05, 2023 24.74 26.08 23.31 24.81 1,145,023 +1.17(+4.95%)
May 04, 2023 24.29 24.61 23.20 23.64 490,832 -0.81(-3.31%)
May 03, 2023 23.72 24.63 23.36 24.45 1,535,946 +0.72(+3.03%)
May 02, 2023 23.46 24.23 22.93 23.73 1,414,346 +0.18(+0.76%)
May 01, 2023 22.60 23.71 22.60 23.55 701,293 +0.95(+4.20%)
Apr 28, 2023 22.50 23.03 22.15 22.60 736,270 -0.07(-0.31%)
Apr 27, 2023 23.33 23.33 22.60 22.67 686,992 -0.59(-2.54%)
Apr 26, 2023 23.21 23.67 23.16 23.26 625,655 +0.01(+0.04%)
Apr 25, 2023 23.77 24.48 22.50 23.25 946,386 -0.50(-2.11%)
Apr 24, 2023 23.91 24.09 23.07 23.75 597,773 -0.27(-1.12%)
Apr 21, 2023 23.11 24.05 22.63 24.02 990,408 +0.89(+3.85%)
Apr 20, 2023 23.29 23.75 23.07 23.13 890,013 -0.33(-1.41%)
Apr 19, 2023 23.13 23.56 22.92 23.46 921,753 +0.25(+1.08%)
Apr 18, 2023 20.69 23.25 20.50 23.21 1,789,028 +2.59(+12.56%)
Apr 17, 2023 19.02 20.70 18.91 20.62 1,709,248 +1.88(+10.03%)
Apr 14, 2023 19.71 19.71 18.36 18.74 719,896 -0.77(-3.95%)
Apr 13, 2023 18.74 19.63 18.58 19.51 1,000,481 +0.86(+4.61%)
Apr 12, 2023 18.58 19.21 17.93 18.65 1,289,546 +0.31(+1.69%)
Apr 11, 2023 18.42 18.75 18.23 18.34 719,731 -0.11(-0.60%)
Apr 10, 2023 18.30 18.58 17.85 18.45 1,253,196 -0.02(-0.11%)
Apr 06, 2023 18.22 18.85 18.16 18.47 1,830,763 +0.45(+2.50%)
Apr 05, 2023 19.32 20.16 17.64 18.02 5,424,542 -3.53(-16.38%)
Apr 04, 2023 22.82 22.90 21.23 21.55 517,949 -1.27(-5.57%)
Apr 03, 2023 23.00 23.91 22.74 22.82 733,759 -0.18(-0.78%)
Mar 31, 2023 22.61 23.15 22.37 23.00 1,092,267 +0.51(+2.27%)
Mar 30, 2023 22.39 23.15 22.09 22.49 901,498 +0.15(+0.67%)
Mar 29, 2023 21.21 22.38 20.85 22.34 731,798 +1.32(+6.28%)
Mar 28, 2023 21.67 21.81 21.00 21.02 588,154 -0.74(-3.40%)
Mar 27, 2023 20.87 21.77 20.45 21.76 628,035 +1.03(+4.97%)
Mar 24, 2023 20.74 21.02 20.41 20.73 933,109 -0.28(-1.33%)
Mar 23, 2023 21.25 21.41 20.39 21.01 840,578 -0.03(-0.14%)
Mar 22, 2023 22.71 22.71 21.00 21.04 999,409 -1.70(-7.48%)
Mar 21, 2023 22.71 23.14 21.91 22.74 1,023,389 -0.04(-0.18%)
Mar 20, 2023 22.75 23.65 22.30 22.78 1,147,683 +0.36(+1.61%)
Mar 17, 2023 23.15 23.44 22.38 22.42 3,250,968 -0.73(-3.15%)
Mar 16, 2023 24.00 24.00 21.42 23.15 1,889,735 -0.90(-3.74%)
Mar 15, 2023 24.80 25.41 23.87 24.05 1,677,273 -1.23(-4.87%)
Mar 14, 2023 25.53 25.69 24.75 25.28 1,755,440 -0.10(-0.39%)
Mar 13, 2023 24.14 25.64 23.51 25.38 2,868,905 +0.38(+1.52%)
Mar 10, 2023 24.35 25.38 23.09 25.00 4,704,822 +0.71(+2.92%)
Mar 09, 2023 24.16 25.55 23.92 24.29 2,479,672 +0.18(+0.73%)
Mar 08, 2023 23.16 24.30 22.47 24.11 5,078,929 +1.02(+4.44%)
Mar 07, 2023 16.97 23.69 16.71 23.09 22,945,600 +7.89(+51.91%)
Mar 06, 2023 15.71 15.71 15.01 15.20 566,776 -0.51(-3.25%)
Mar 03, 2023 15.56 16.06 15.45 15.71 572,059 +0.25(+1.62%)
Mar 02, 2023 15.46 15.69 15.24 15.46 1,300,601 -0.19(-1.21%)
Mar 01, 2023 16.22 16.53 15.56 15.65 883,830 -0.57(-3.51%)
Feb 28, 2023 16.01 16.33 15.76 16.22 915,608 -0.05(-0.31%)
Feb 27, 2023 16.98 17.38 16.17 16.27 1,328,268 -0.60(-3.56%)
Feb 24, 2023 16.10 17.28 15.94 16.87 2,288,282 +0.63(+3.88%)
Feb 23, 2023 16.00 16.26 15.66 16.24 2,192,960 +0.43(+2.72%)
Feb 22, 2023 15.83 16.25 15.72 15.81 687,500 +0.07(+0.44%)
Feb 21, 2023 15.90 16.38 15.53 15.74 779,350 -0.43(-2.66%)
Feb 17, 2023 15.62 16.25 15.47 16.17 727,104 +0.57(+3.65%)
Feb 16, 2023 16.02 16.15 15.47 15.60 680,588 -0.72(-4.41%)
Feb 15, 2023 15.67 16.40 15.43 16.32 933,716 +0.50(+3.16%)
Feb 14, 2023 15.92 16.28 15.69 15.82 1,225,354 -0.22(-1.37%)
Feb 13, 2023 17.18 17.36 15.93 16.04 1,158,284 -1.17(-6.80%)
Feb 10, 2023 16.88 17.28 16.60 17.21 1,338,326 +0.19(+1.12%)
Feb 09, 2023 16.77 17.97 16.75 17.02 2,193,358 +0.45(+2.72%)
Feb 08, 2023 15.83 16.85 15.64 16.57 2,006,020 +0.74(+4.67%)
Feb 07, 2023 14.96 15.93 14.93 15.83 1,410,791 +0.87(+5.82%)
Feb 06, 2023 14.26 15.02 14.10 14.96 932,597 +0.63(+4.40%)
Feb 03, 2023 14.26 14.63 14.25 14.33 648,077 -0.13(-0.90%)
Feb 02, 2023 14.23 14.76 14.04 14.46 1,549,953 +0.40(+2.84%)
Feb 01, 2023 13.28 14.28 13.18 14.06 1,067,000 +0.77(+5.79%)
Jan 31, 2023 13.08 13.61 12.91 13.29 1,250,092 +0.30(+2.31%)
Jan 30, 2023 13.33 13.46 12.80 12.99 878,821 -0.50(-3.71%)
Jan 27, 2023 13.16 13.84 12.81 13.49 966,390 +0.31(+2.35%)
Jan 26, 2023 13.16 13.37 12.87 13.18 708,494 +0.03(+0.23%)
Jan 25, 2023 12.49 13.38 12.22 13.15 1,414,215 +0.45(+3.54%)
Jan 24, 2023 11.47 12.78 11.21 12.70 2,044,838 +1.23(+10.72%)
Jan 23, 2023 11.68 11.79 11.31 11.47 565,115 -0.19(-1.63%)
Jan 20, 2023 11.94 12.04 11.43 11.66 749,010 -0.17(-1.44%)
Jan 19, 2023 11.80 12.21 11.64 11.83 677,763 -0.03(-0.25%)
Jan 18, 2023 11.85 12.32 11.59 11.86 1,197,282 +0.21(+1.80%)
Jan 17, 2023 12.18 12.28 11.57 11.65 817,532 -0.52(-4.27%)
Jan 13, 2023 12.59 12.78 11.96 12.17 1,207,942 -0.58(-4.55%)
Jan 12, 2023 12.14 13.11 12.12 12.75 1,174,232 +0.69(+5.72%)
Jan 11, 2023 11.74 12.14 11.40 12.06 722,005 +0.30(+2.55%)
Jan 10, 2023 11.28 11.79 11.21 11.76 677,792 +0.42(+3.70%)
Jan 09, 2023 11.70 12.06 11.31 11.34 983,387 -0.33(-2.83%)
Jan 06, 2023 11.21 11.74 11.00 11.67 704,286 +0.56(+5.04%)
Jan 05, 2023 11.00 11.30 10.85 11.11 661,050 +0.02(+0.18%)
Jan 04, 2023 10.79 11.20 10.67 11.09 1,013,273 +0.31(+2.88%)
Jan 03, 2023 11.02 11.14 10.62 10.78 881,107 -0.13(-1.19%)
Dec 30, 2022 11.12 11.46 10.57 10.91 634,910 -0.26(-2.33%)
Dec 29, 2022 10.42 11.29 10.32 11.17 862,887 +0.84(+8.13%)
Dec 28, 2022 10.10 10.44 9.980 10.33 445,514 +0.23(+2.28%)
Dec 27, 2022 10.08 10.19 10.00 10.10 431,891 +0.01(+0.10%)
Dec 23, 2022 9.980 10.13 9.480 10.09 697,376 +0.28(+2.85%)
Dec 22, 2022 9.660 9.890 9.390 9.810 665,939 +0.04(+0.41%)
Dec 21, 2022 9.350 9.820 9.090 9.770 2,023,612 +0.47(+5.05%)
Dec 20, 2022 9.110 9.340 8.800 9.300 680,278 +0.34(+3.79%)
Dec 19, 2022 9.730 9.730 8.685 8.960 812,440 -0.74(-7.63%)
Dec 16, 2022 9.320 9.820 8.400 9.700 2,956,289 +0.17(+1.78%)
Dec 15, 2022 9.690 9.855 9.260 9.530 1,098,602 -0.31(-3.15%)
Dec 14, 2022 8.880 9.900 8.800 9.840 1,326,656 +0.98(+11.06%)
Dec 13, 2022 8.040 8.930 7.790 8.860 1,614,681 +1.04(+13.30%)
Dec 12, 2022 7.550 8.005 7.450 7.820 1,884,356 +0.25(+3.30%)
Dec 09, 2022 7.740 7.965 7.560 7.570 972,953 -0.21(-2.70%)
Dec 08, 2022 7.700 7.965 7.450 7.780 1,329,097 +0.13(+1.70%)
Dec 07, 2022 7.720 7.830 7.590 7.650 817,958 -0.03(-0.39%)
Dec 06, 2022 7.680 7.800 7.600 7.680 525,509 -0.12(-1.54%)
Dec 05, 2022 7.860 8.045 7.750 7.800 644,963 -0.27(-3.35%)
Dec 02, 2022 7.500 8.155 7.500 8.070 476,000 +0.27(+3.46%)
Dec 01, 2022 7.920 7.970 7.710 7.800 508,097 -0.11(-1.39%)
Nov 30, 2022 7.570 7.920 7.485 7.910 893,880 +0.40(+5.33%)
Nov 29, 2022 7.410 7.640 7.335 7.510 596,419 +0.15(+2.04%)
Nov 28, 2022 7.570 7.620 7.235 7.360 603,784 -0.24(-3.16%)
Nov 25, 2022 7.580 7.700 7.440 7.600 266,014 +0.00(+0.00%)
Nov 23, 2022 7.780 7.940 7.530 7.600 356,025 -0.24(-3.06%)
Nov 22, 2022 8.000 8.020 7.660 7.840 464,015 -0.20(-2.49%)
Nov 21, 2022 8.060 8.090 7.780 8.040 784,665 -0.04(-0.50%)
Nov 18, 2022 8.250 8.250 8.030 8.080 493,841 +0.09(+1.13%)
Nov 17, 2022 7.950 8.015 7.720 7.990 761,545 -0.02(-0.25%)
Nov 16, 2022 8.000 8.200 7.905 8.010 597,322 -0.03(-0.37%)
Nov 15, 2022 8.580 8.580 7.830 8.040 745,702 -0.27(-3.25%)
Nov 14, 2022 8.460 8.630 8.290 8.310 576,486 -0.17(-2.00%)
Nov 11, 2022 8.420 8.610 8.150 8.480 507,581 -0.05(-0.59%)
Nov 10, 2022 8.130 8.610 8.055 8.530 1,472,661 +0.82(+10.64%)
Nov 09, 2022 7.880 8.400 7.690 7.710 957,880 -0.03(-0.39%)
Nov 08, 2022 7.790 7.890 7.530 7.740 582,993 -0.01(-0.13%)
Nov 07, 2022 7.940 8.070 7.730 7.750 756,919 -0.13(-1.65%)
Nov 04, 2022 8.100 8.170 7.710 7.880 760,659 +0.00(+0.00%)
Nov 03, 2022 7.930 8.150 7.860 7.880 522,300 -0.21(-2.60%)
Nov 02, 2022 8.460 8.640 8.065 8.090 513,563 -0.37(-4.37%)
Nov 01, 2022 8.250 8.630 8.150 8.460 529,701 +0.36(+4.44%)
Oct 31, 2022 8.700 8.720 7.980 8.100 544,091 -0.48(-5.59%)
Oct 28, 2022 8.320 8.620 8.150 8.580 652,542 +0.36(+4.38%)
Oct 27, 2022 8.500 8.660 8.200 8.220 486,475 -0.17(-2.03%)
Oct 26, 2022 8.390 8.660 8.270 8.390 1,035,602 +0.04(+0.48%)
Oct 25, 2022 7.970 8.440 7.970 8.350 800,215 +0.39(+4.90%)
Oct 24, 2022 8.320 8.320 7.880 7.960 409,743 -0.29(-3.52%)
Oct 21, 2022 7.990 8.280 7.910 8.250 709,121 +0.31(+3.90%)
Oct 20, 2022 8.020 8.370 7.940 7.940 408,692 -0.06(-0.75%)
Oct 19, 2022 8.270 8.400 7.890 8.000 1,059,535 -0.36(-4.31%)
Oct 18, 2022 8.440 8.530 8.210 8.360 372,159 +0.10(+1.21%)
Oct 17, 2022 8.130 8.330 7.985 8.260 675,157 +0.27(+3.38%)
Oct 14, 2022 8.390 8.510 7.940 7.990 593,606 -0.35(-4.20%)
Oct 13, 2022 7.950 8.360 7.870 8.340 500,622 +0.17(+2.08%)
Oct 12, 2022 8.180 8.250 7.980 8.170 547,018 +0.01(+0.12%)
Oct 11, 2022 8.060 8.350 7.870 8.160 631,785 +0.08(+0.99%)
Oct 10, 2022 8.300 8.325 8.030 8.080 501,261 -0.23(-2.77%)
Oct 07, 2022 8.510 8.560 8.215 8.310 889,783 -0.34(-3.93%)
Oct 06, 2022 8.620 8.780 8.550 8.650 587,595 +0.03(+0.35%)
Oct 05, 2022 8.700 8.795 8.332 8.620 610,341 -0.21(-2.38%)
Oct 04, 2022 8.810 9.010 8.730 8.830 1,061,534 +0.25(+2.91%)
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.