Protagonist Therapeutics Inc (PTGX)
41.08 +0.70 (1.73%)
Protagonist Therapeutics Inc is a biopharmaceutical company focused on developing innovative therapeutic solutions for patients suffering from a range of serious diseases. The company employs a unique approach that combines peptide-based drug discovery with advanced technologies to create targeted therapies, aiming to address unmet medical needs in areas such as gastrointestinal conditions, inflammatory diseases, and oncology. With a commitment to scientific rigor and collaboration, Protagonist is advancing its pipeline of drug candidates through clinical trials, striving to bring new treatments to market that can significantly improve patient outcomes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 40.35 | 41.45 | 39.60 | 41.08 | 530,557 | 41.08 |
| 12/12/2024 | 41.69 | 42.08 | 39.85 | 40.38 | 584,351 | 40.38 |
| 12/11/2024 | 41.68 | 42.20 | 40.95 | 41.00 | 729,155 | 41.00 |
| 12/10/2024 | 40.70 | 42.38 | 40.54 | 41.60 | 593,291 | 41.60 |
| 12/09/2024 | 42.03 | 42.58 | 40.30 | 40.50 | 411,946 | 40.50 |
| 12/06/2024 | 41.96 | 42.77 | 41.31 | 42.06 | 543,409 | 42.06 |
| 12/05/2024 | 40.74 | 43.05 | 40.70 | 41.68 | 809,047 | 41.68 |
| 12/04/2024 | 41.71 | 42.18 | 40.00 | 40.58 | 713,323 | 40.58 |
| 12/03/2024 | 43.06 | 43.49 | 41.00 | 41.25 | 680,888 | 41.25 |
| 12/02/2024 | 43.07 | 43.83 | 42.50 | 43.26 | 568,588 | 43.26 |
| 11/29/2024 | 44.59 | 45.26 | 43.59 | 43.80 | 320,206 | 43.80 |
| 11/27/2024 | 44.88 | 45.60 | 43.80 | 44.95 | 569,522 | 44.95 |
| 11/26/2024 | 45.27 | 46.52 | 44.28 | 44.83 | 688,794 | 44.83 |
| 11/25/2024 | 47.20 | 48.29 | 45.51 | 45.53 | 1,324,520 | 45.53 |
| 11/22/2024 | 43.30 | 47.50 | 42.40 | 46.46 | 1,322,201 | 46.46 |
| 11/21/2024 | 40.98 | 43.38 | 40.72 | 41.65 | 936,407 | 41.65 |
| 11/20/2024 | 38.29 | 41.18 | 37.80 | 40.65 | 1,048,365 | 40.65 |
| 11/19/2024 | 38.27 | 39.82 | 33.31 | 38.65 | 3,045,664 | 38.65 |
| 11/18/2024 | 40.98 | 41.05 | 39.70 | 40.39 | 488,824 | 40.39 |
| 11/15/2024 | 41.17 | 41.84 | 39.41 | 41.11 | 1,086,776 | 41.11 |
| 11/14/2024 | 42.67 | 43.14 | 40.91 | 41.04 | 719,217 | 41.04 |
| 11/13/2024 | 43.59 | 43.85 | 42.39 | 42.67 | 594,329 | 42.67 |
| 11/12/2024 | 46.12 | 46.64 | 42.95 | 43.17 | 650,874 | 43.17 |
| 11/11/2024 | 46.90 | 48.35 | 46.43 | 46.50 | 558,207 | 46.50 |
| 11/08/2024 | 48.86 | 48.86 | 45.23 | 46.23 | 682,763 | 46.23 |
| 11/07/2024 | 47.43 | 48.69 | 46.53 | 47.61 | 427,853 | 47.61 |
| 11/06/2024 | 48.16 | 48.67 | 46.39 | 47.60 | 1,081,484 | 47.60 |
| 11/05/2024 | 47.15 | 47.31 | 43.86 | 45.90 | 848,582 | 45.90 |
| 11/04/2024 | 46.30 | 47.76 | 45.37 | 46.76 | 375,845 | 46.76 |
| 11/01/2024 | 46.11 | 47.02 | 45.99 | 46.76 | 422,357 | 46.76 |
| 10/31/2024 | 47.18 | 47.32 | 45.65 | 45.84 | 439,776 | 45.84 |
| 10/30/2024 | 48.01 | 48.30 | 47.44 | 47.62 | 286,069 | 47.62 |
| 10/29/2024 | 47.95 | 48.62 | 47.58 | 48.43 | 312,800 | 48.43 |
| 10/28/2024 | 47.69 | 48.89 | 47.35 | 48.20 | 356,196 | 48.20 |
| 10/25/2024 | 47.30 | 47.95 | 46.84 | 47.26 | 300,209 | 47.26 |
| 10/24/2024 | 46.71 | 47.30 | 46.34 | 46.95 | 283,761 | 46.95 |
| 10/23/2024 | 46.31 | 46.68 | 45.48 | 46.59 | 415,607 | 46.59 |
| 10/22/2024 | 45.38 | 46.53 | 45.33 | 46.44 | 310,130 | 46.44 |
| 10/21/2024 | 46.80 | 47.03 | 45.51 | 45.96 | 439,589 | 45.96 |
| 10/18/2024 | 47.20 | 47.53 | 46.69 | 46.97 | 588,703 | 46.97 |
| 10/17/2024 | 47.11 | 47.53 | 46.68 | 47.02 | 554,548 | 47.02 |
| 10/16/2024 | 47.78 | 48.02 | 46.77 | 46.99 | 614,829 | 46.99 |
| 10/15/2024 | 46.62 | 48.32 | 46.59 | 47.64 | 600,774 | 47.64 |
| 10/14/2024 | 44.96 | 46.90 | 44.77 | 46.35 | 601,929 | 46.35 |
| 10/11/2024 | 43.56 | 45.34 | 43.56 | 45.08 | 600,093 | 45.08 |
| 10/10/2024 | 43.64 | 44.52 | 43.18 | 43.59 | 686,256 | 43.59 |
| 10/09/2024 | 43.95 | 44.61 | 43.33 | 44.18 | 605,770 | 44.18 |
| 10/08/2024 | 44.15 | 44.67 | 43.92 | 43.96 | 384,299 | 43.96 |
| 10/07/2024 | 44.18 | 44.24 | 42.78 | 43.80 | 499,626 | 43.80 |
| 10/04/2024 | 44.63 | 45.24 | 44.16 | 44.37 | 313,585 | 44.37 |
| 10/03/2024 | 44.91 | 45.23 | 43.93 | 44.34 | 384,478 | 44.34 |
| 10/02/2024 | 44.15 | 45.06 | 43.56 | 44.98 | 453,624 | 44.98 |
| 10/01/2024 | 44.81 | 45.33 | 43.41 | 44.37 | 792,676 | 44.37 |
| 9/30/2024 | 44.02 | 45.38 | 44.01 | 45.00 | 543,295 | 45.00 |
| 9/27/2024 | 45.24 | 45.27 | 44.30 | 44.56 | 661,880 | 44.56 |
| 9/26/2024 | 46.25 | 46.78 | 44.63 | 44.93 | 531,223 | 44.93 |
| 9/25/2024 | 47.00 | 47.66 | 46.10 | 46.14 | 812,875 | 46.14 |
| 9/24/2024 | 47.10 | 47.61 | 46.16 | 46.58 | 773,070 | 46.58 |
| 9/23/2024 | 47.24 | 47.85 | 45.27 | 46.15 | 730,427 | 46.15 |
| 9/20/2024 | 46.01 | 47.45 | 45.59 | 47.33 | 3,265,409 | 47.33 |
| 9/19/2024 | 45.93 | 46.55 | 45.05 | 45.92 | 647,787 | 45.92 |
| 9/18/2024 | 45.08 | 46.36 | 44.40 | 44.77 | 526,197 | 44.77 |
| 9/17/2024 | 46.35 | 46.50 | 44.62 | 44.91 | 661,616 | 44.91 |
| 9/16/2024 | 47.17 | 48.00 | 45.50 | 46.20 | 699,472 | 46.20 |