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 )

25.15 +0.49 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 7.160 7.360 6.860 7.060 297,787 -0.11(-1.53%)
Mar 30, 2020 6.480 7.190 6.280 7.170 139,451 +0.75(+11.68%)
Mar 27, 2020 6.090 6.670 5.810 6.420 140,100 +0.09(+1.42%)
Mar 26, 2020 6.220 6.590 6.120 6.330 165,046 +0.13(+2.10%)
Mar 25, 2020 6.200 6.430 6.020 6.200 210,000 -0.01(-0.16%)
Mar 24, 2020 6.250 6.430 5.910 6.210 95,879 +0.21(+3.50%)
Mar 23, 2020 5.890 6.120 5.440 6.000 130,863 +0.35(+6.19%)
Mar 20, 2020 6.000 6.560 5.650 5.650 202,800 -0.34(-5.68%)
Mar 19, 2020 5.390 6.910 5.390 5.990 185,312 +0.59(+10.93%)
Mar 18, 2020 6.380 6.570 5.300 5.400 148,785 -1.30(-19.40%)
Mar 17, 2020 6.980 6.980 6.385 6.700 182,478 -0.12(-1.76%)
Mar 16, 2020 6.500 7.410 6.500 6.820 196,723 -1.08(-13.67%)
Mar 13, 2020 6.700 7.950 6.700 7.900 240,800 +1.22(+18.26%)
Mar 12, 2020 6.660 7.000 6.560 6.680 195,056 -0.48(-6.70%)
Mar 11, 2020 7.330 7.480 6.610 7.160 392,574 -0.47(-6.16%)
Mar 10, 2020 7.700 7.740 7.350 7.630 105,466 +0.11(+1.46%)
Mar 09, 2020 7.580 8.060 7.450 7.520 128,823 -0.59(-7.27%)
Mar 06, 2020 8.250 8.440 7.960 8.110 89,900 -0.39(-4.59%)
Mar 05, 2020 8.800 8.920 8.440 8.500 126,778 -0.53(-5.87%)
Mar 04, 2020 8.000 9.240 7.970 9.030 173,101 +1.05(+13.16%)
Mar 03, 2020 7.930 8.365 7.800 7.980 128,260 +0.06(+0.76%)
Mar 02, 2020 7.830 7.950 7.660 7.920 104,695 +0.12(+1.54%)
Feb 28, 2020 7.610 7.920 7.500 7.800 195,200 -0.02(-0.26%)
Feb 27, 2020 8.200 8.200 7.680 7.820 313,363 -0.50(-6.01%)
Feb 26, 2020 8.650 8.700 8.210 8.320 221,124 -0.24(-2.80%)
Feb 25, 2020 8.890 9.000 8.390 8.560 165,663 -0.33(-3.71%)
Feb 24, 2020 8.680 8.940 8.640 8.890 78,439 -0.17(-1.88%)
Feb 21, 2020 9.260 9.260 8.920 9.060 105,200 -0.16(-1.74%)
Feb 20, 2020 8.800 9.300 8.690 9.220 144,167 +0.40(+4.54%)
Feb 19, 2020 8.610 8.840 8.510 8.820 91,768 +0.23(+2.68%)
Feb 18, 2020 8.360 8.660 8.190 8.590 120,944 +0.24(+2.87%)
Feb 14, 2020 8.560 8.670 8.275 8.350 159,800 -0.24(-2.79%)
Feb 13, 2020 8.330 8.630 8.244 8.590 88,632 +0.25(+3.00%)
Feb 12, 2020 8.430 8.470 8.230 8.340 120,029 -0.04(-0.48%)
Feb 11, 2020 8.450 8.597 8.270 8.380 139,250 +0.01(+0.12%)
Feb 10, 2020 8.260 8.437 8.010 8.370 78,414 +0.15(+1.82%)
Feb 07, 2020 8.250 8.467 8.065 8.220 216,300 -0.16(-1.91%)
Feb 06, 2020 8.280 8.580 8.090 8.380 174,953 +0.14(+1.70%)
Feb 05, 2020 8.030 8.380 8.010 8.240 128,257 +0.26(+3.26%)
Feb 04, 2020 7.950 8.050 7.810 7.980 132,933 +0.11(+1.40%)
Feb 03, 2020 7.580 7.990 7.500 7.870 199,893 +0.32(+4.24%)
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%)
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.