Protagonist Therapeutics, Inc. - Common Stock (PTGX)

Historical Prices For Protagonist Therapeutics, Inc. - Common Stock (PTGX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	46.68	48.93	46.38	48.20	1,223,112	48.20
4/01/2025	47.99	48.68	46.54	46.88	1,095,299	46.88
3/31/2025	47.92	48.80	47.09	48.36	1,212,096	48.36
3/28/2025	49.47	50.48	48.80	48.88	664,503	48.88
3/27/2025	49.33	50.52	49.33	49.44	715,396	49.44
3/26/2025	51.09	51.40	49.40	49.56	881,894	49.56
3/25/2025	52.60	53.58	50.72	51.05	790,374	51.05
3/24/2025	53.30	53.70	51.61	52.53	1,521,943	52.53
3/21/2025	53.23	53.23	51.06	52.65	3,695,677	52.65
3/20/2025	53.67	54.11	52.47	53.05	890,943	53.05
3/19/2025	54.45	54.54	52.43	54.35	1,048,712	54.35
3/18/2025	52.58	54.55	51.84	54.52	784,651	54.52
3/17/2025	54.16	54.25	52.26	53.01	1,284,622	53.01
3/14/2025	55.00	55.39	53.53	54.78	1,271,558	54.78
3/13/2025	57.90	58.70	54.79	54.90	1,399,166	54.90
3/12/2025	59.58	60.60	56.66	57.65	2,252,061	57.65
3/11/2025	55.90	60.14	54.12	59.76	2,618,340	59.76
3/10/2025	50.08	57.97	48.50	55.95	5,226,759	55.95
3/07/2025	38.89	39.90	37.94	38.35	1,598,931	38.35
3/06/2025	37.92	39.40	37.92	39.05	1,033,291	39.05
3/05/2025	38.78	39.63	37.66	38.45	1,509,646	38.45
3/04/2025	38.24	39.70	37.63	38.66	1,623,014	38.66
3/03/2025	40.81	42.51	37.20	38.50	2,393,485	38.50
2/28/2025	35.97	37.66	35.97	37.59	720,439	37.59
2/27/2025	36.04	37.21	35.95	36.34	998,964	36.34
2/26/2025	35.48	36.25	34.81	36.15	1,024,896	36.15
2/25/2025	36.04	36.82	33.70	35.09	1,614,758	35.09
2/24/2025	38.75	38.92	35.86	36.00	1,144,063	36.00
2/21/2025	39.60	39.90	38.44	38.75	659,599	38.75
2/20/2025	38.41	39.07	37.83	38.49	618,655	38.49
2/19/2025	37.82	38.65	37.50	38.53	456,605	38.53
2/18/2025	38.50	39.10	37.63	37.75	496,423	37.75
2/14/2025	38.74	39.37	38.36	38.67	368,378	38.67
2/13/2025	37.62	38.72	37.38	38.68	371,722	38.68
2/12/2025	36.43	37.54	36.34	37.42	421,705	37.42
2/11/2025	37.77	38.01	36.70	36.99	908,026	36.99
2/10/2025	39.05	39.52	37.74	37.99	704,259	37.99
2/07/2025	37.81	39.66	37.81	38.88	756,835	38.88
2/06/2025	38.36	39.31	37.70	37.75	528,156	37.75
2/05/2025	37.72	38.62	37.72	38.52	552,564	38.52
2/04/2025	37.55	38.32	37.06	37.58	466,694	37.58
2/03/2025	37.08	37.50	36.65	37.20	491,854	37.20
1/31/2025	38.92	39.64	37.58	37.80	624,289	37.80
1/30/2025	38.70	39.45	37.98	39.12	333,510	39.12
1/29/2025	37.67	38.84	37.67	38.21	327,388	38.21
1/28/2025	38.44	39.23	37.91	37.99	466,012	37.99
1/27/2025	37.73	39.89	37.51	38.36	587,806	38.36
1/24/2025	37.58	38.70	37.00	37.69	431,218	37.69
1/23/2025	36.79	37.94	36.72	37.80	525,034	37.80
1/22/2025	38.06	38.47	36.56	36.88	610,873	36.88
1/21/2025	37.18	38.50	37.18	38.10	461,102	38.10
1/17/2025	36.98	37.43	36.34	36.82	485,307	36.82
1/16/2025	37.52	37.68	35.03	36.54	672,715	36.54
1/15/2025	37.66	40.07	37.57	37.94	699,339	37.94
1/14/2025	37.29	37.32	36.45	36.67	439,174	36.67
1/13/2025	36.02	37.16	35.47	37.14	623,928	37.14
1/10/2025	36.80	37.64	36.30	36.61	493,176	36.61
1/08/2025	38.46	38.90	36.95	37.62	670,561	37.62
1/07/2025	38.28	39.18	38.03	38.45	1,060,421	38.45
1/06/2025	39.45	39.85	37.48	38.09	747,250	38.09
1/03/2025	38.82	40.16	38.70	39.57	375,156	39.57