U.S. markets open in 4 hours 15 minutes
F S&P 500
5,074.00 +27.50 (+0.54%) F Dow Jones
38,190.00 +121.00 (+0.32%) F Nasdaq
17,566.25 +128.00 (+0.73%) E-mini Russell 2000 Index Futur
2,012.30 +22.60 (+1.14%) Petróleo
79.66 +0.66 (+0.84%) Oro
2,313.40 +2.40 (+0.10%)
Protagonist Therapeutics, Inc. (PTGX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 25.18 | 26.32 | 24.78 | 25.56 | 25.56 | 698,300 |
| 30 abr 2024 | 25.25 | 25.50 | 24.91 | 25.11 | 25.11 | 584,000 |
| 29 abr 2024 | 25.43 | 25.83 | 25.13 | 25.56 | 25.56 | 511,900 |
| 26 abr 2024 | 24.61 | 25.23 | 24.22 | 25.15 | 25.15 | 461,200 |
| 25 abr 2024 | 25.13 | 25.35 | 24.51 | 24.66 | 24.66 | 606,300 |
| 24 abr 2024 | 26.92 | 27.61 | 25.59 | 25.70 | 25.70 | 326,500 |
| 23 abr 2024 | 26.65 | 27.78 | 26.61 | 26.85 | 26.85 | 339,300 |
| 22 abr 2024 | 25.84 | 26.99 | 25.71 | 26.61 | 26.61 | 296,300 |
| 19 abr 2024 | 25.11 | 25.63 | 24.79 | 25.61 | 25.61 | 452,400 |
| 18 abr 2024 | 25.34 | 25.75 | 25.17 | 25.22 | 25.22 | 434,100 |
| 17 abr 2024 | 26.39 | 26.39 | 25.35 | 25.57 | 25.57 | 517,600 |
| 16 abr 2024 | 26.30 | 26.40 | 25.93 | 26.11 | 26.11 | 524,100 |
| 15 abr 2024 | 27.18 | 27.35 | 26.32 | 26.58 | 26.58 | 441,000 |
| 12 abr 2024 | 27.52 | 27.57 | 26.66 | 27.04 | 27.04 | 638,000 |
| 11 abr 2024 | 28.20 | 28.40 | 27.36 | 27.66 | 27.66 | 543,000 |
| 10 abr 2024 | 28.22 | 28.54 | 27.74 | 27.88 | 27.88 | 704,300 |
| 09 abr 2024 | 28.15 | 29.21 | 27.94 | 29.13 | 29.13 | 885,900 |
| 08 abr 2024 | 28.06 | 28.11 | 27.43 | 28.09 | 28.09 | 313,500 |
| 05 abr 2024 | 27.45 | 28.61 | 26.92 | 28.00 | 28.00 | 395,600 |
| 04 abr 2024 | 28.42 | 29.00 | 27.55 | 27.65 | 27.65 | 777,300 |
| 03 abr 2024 | 27.71 | 28.40 | 27.71 | 28.07 | 28.07 | 655,500 |
| 02 abr 2024 | 27.74 | 28.11 | 27.59 | 27.99 | 27.99 | 731,800 |
| 01 abr 2024 | 28.77 | 28.90 | 27.64 | 28.28 | 28.28 | 842,200 |
| 28 mar 2024 | 28.42 | 29.27 | 28.13 | 28.93 | 28.93 | 653,400 |
| 27 mar 2024 | 28.17 | 28.62 | 27.94 | 28.48 | 28.48 | 359,400 |
| 26 mar 2024 | 28.42 | 28.42 | 27.58 | 28.00 | 28.00 | 307,500 |
| 25 mar 2024 | 28.11 | 28.44 | 27.63 | 27.89 | 27.89 | 247,400 |
| 22 mar 2024 | 28.37 | 28.42 | 27.83 | 28.03 | 28.03 | 376,500 |
| 21 mar 2024 | 29.40 | 29.73 | 28.25 | 28.35 | 28.35 | 586,100 |
| 20 mar 2024 | 28.65 | 28.94 | 28.02 | 28.88 | 28.88 | 465,600 |
| 19 mar 2024 | 28.56 | 28.95 | 28.26 | 28.82 | 28.82 | 432,900 |
| 18 mar 2024 | 28.81 | 29.22 | 28.25 | 28.46 | 28.46 | 906,300 |
| 15 mar 2024 | 28.23 | 29.97 | 28.23 | 28.98 | 28.98 | 1,381,200 |
| 14 mar 2024 | 29.88 | 29.94 | 28.14 | 28.35 | 28.35 | 1,034,600 |
| 13 mar 2024 | 29.90 | 30.63 | 29.43 | 30.20 | 30.20 | 611,500 |
| 12 mar 2024 | 30.04 | 30.57 | 29.49 | 29.87 | 29.87 | 462,200 |
| 11 mar 2024 | 30.32 | 30.76 | 29.78 | 30.12 | 30.12 | 583,300 |
| 08 mar 2024 | 31.41 | 31.56 | 30.20 | 30.32 | 30.32 | 788,000 |
| 07 mar 2024 | 31.69 | 31.86 | 30.83 | 30.89 | 30.89 | 847,100 |
| 06 mar 2024 | 30.98 | 31.50 | 30.53 | 31.27 | 31.27 | 524,800 |
| 05 mar 2024 | 31.60 | 31.90 | 30.77 | 30.96 | 30.96 | 549,100 |
| 04 mar 2024 | 32.31 | 32.74 | 31.14 | 31.65 | 31.65 | 514,400 |
| 01 mar 2024 | 30.58 | 33.34 | 30.25 | 32.15 | 32.15 | 913,500 |
| 29 feb 2024 | 31.00 | 31.32 | 30.13 | 30.38 | 30.38 | 673,500 |
| 28 feb 2024 | 30.00 | 31.40 | 29.66 | 30.43 | 30.43 | 605,200 |
| 27 feb 2024 | 29.62 | 29.99 | 29.33 | 29.59 | 29.59 | 448,200 |
| 26 feb 2024 | 28.41 | 29.57 | 28.31 | 29.53 | 29.53 | 328,800 |
| 23 feb 2024 | 27.74 | 28.56 | 27.41 | 28.48 | 28.48 | 289,800 |
| 22 feb 2024 | 26.93 | 27.84 | 26.93 | 27.69 | 27.69 | 636,000 |
| 21 feb 2024 | 27.17 | 27.75 | 26.32 | 26.78 | 26.78 | 357,900 |
| 20 feb 2024 | 27.80 | 28.47 | 26.92 | 27.23 | 27.23 | 518,800 |
| 16 feb 2024 | 28.00 | 28.68 | 27.87 | 28.05 | 28.05 | 373,500 |
| 15 feb 2024 | 28.11 | 28.51 | 27.95 | 28.23 | 28.23 | 391,200 |
| 14 feb 2024 | 27.45 | 28.24 | 27.17 | 27.88 | 27.88 | 490,900 |
| 13 feb 2024 | 26.75 | 27.74 | 26.25 | 26.99 | 26.99 | 819,000 |
| 12 feb 2024 | 26.79 | 28.41 | 26.79 | 28.29 | 28.29 | 685,600 |
| 09 feb 2024 | 26.25 | 27.29 | 26.11 | 26.69 | 26.69 | 610,300 |
| 08 feb 2024 | 25.40 | 26.44 | 25.26 | 26.11 | 26.11 | 780,000 |
| 07 feb 2024 | 25.70 | 25.84 | 25.25 | 25.41 | 25.41 | 434,100 |
| 06 feb 2024 | 25.83 | 25.92 | 25.22 | 25.76 | 25.76 | 942,300 |
| 05 feb 2024 | 26.00 | 26.56 | 25.63 | 26.01 | 26.01 | 736,600 |
| 02 feb 2024 | 28.47 | 28.47 | 26.30 | 26.49 | 26.49 | 1,212,900 |
| 01 feb 2024 | 26.60 | 29.65 | 25.07 | 28.52 | 28.52 | 4,621,600 |
| 31 ene 2024 | 25.51 | 25.87 | 24.91 | 25.01 | 25.01 | 696,100 |
| 30 ene 2024 | 26.48 | 26.67 | 25.38 | 25.62 | 25.62 | 494,500 |
| 29 ene 2024 | 25.12 | 26.77 | 24.30 | 26.62 | 26.62 | 1,172,000 |
| 26 ene 2024 | 24.37 | 25.53 | 24.23 | 24.93 | 24.93 | 910,100 |
| 25 ene 2024 | 24.93 | 25.00 | 24.21 | 24.33 | 24.33 | 662,000 |
| 24 ene 2024 | 25.25 | 25.47 | 24.49 | 24.54 | 24.54 | 889,300 |
| 23 ene 2024 | 25.29 | 25.55 | 24.39 | 24.98 | 24.98 | 610,500 |
| 22 ene 2024 | 25.03 | 25.46 | 24.81 | 25.00 | 25.00 | 567,900 |
| 19 ene 2024 | 24.20 | 24.87 | 23.89 | 24.77 | 24.77 | 536,500 |
| 18 ene 2024 | 24.85 | 25.25 | 23.17 | 23.96 | 23.96 | 393,900 |
| 17 ene 2024 | 24.16 | 24.69 | 23.91 | 24.69 | 24.69 | 486,900 |
| 16 ene 2024 | 25.63 | 25.74 | 24.41 | 24.63 | 24.63 | 626,700 |
| 12 ene 2024 | 24.63 | 26.06 | 24.49 | 25.90 | 25.90 | 1,105,300 |
| 11 ene 2024 | 25.52 | 26.11 | 24.13 | 24.42 | 24.42 | 863,600 |
| 10 ene 2024 | 25.38 | 28.10 | 25.29 | 26.20 | 26.20 | 2,328,600 |
| 09 ene 2024 | 22.73 | 26.24 | 22.73 | 25.39 | 25.39 | 1,252,000 |
| 08 ene 2024 | 21.77 | 23.06 | 21.71 | 23.02 | 23.02 | 622,500 |
| 05 ene 2024 | 22.70 | 22.79 | 21.43 | 21.79 | 21.79 | 775,300 |
| 04 ene 2024 | 22.68 | 23.64 | 22.44 | 22.82 | 22.82 | 540,300 |
| 03 ene 2024 | 23.38 | 23.38 | 22.30 | 22.55 | 22.55 | 633,100 |
| 02 ene 2024 | 22.95 | 23.50 | 22.59 | 23.42 | 23.42 | 532,400 |
| 29 dic 2023 | 23.18 | 23.23 | 22.78 | 22.93 | 22.93 | 326,400 |
| 28 dic 2023 | 23.36 | 23.88 | 23.05 | 23.13 | 23.13 | 546,000 |
| 27 dic 2023 | 23.13 | 23.48 | 23.00 | 23.44 | 23.44 | 484,600 |
| 26 dic 2023 | 22.53 | 23.17 | 22.42 | 23.02 | 23.02 | 581,400 |
| 22 dic 2023 | 21.99 | 22.55 | 21.99 | 22.24 | 22.24 | 433,300 |
| 21 dic 2023 | 21.07 | 21.70 | 20.88 | 21.61 | 21.61 | 624,700 |
| 20 dic 2023 | 21.63 | 21.66 | 20.71 | 20.75 | 20.75 | 676,600 |
| 19 dic 2023 | 20.99 | 21.98 | 20.75 | 21.80 | 21.80 | 992,200 |
| 18 dic 2023 | 21.00 | 21.43 | 20.36 | 20.73 | 20.73 | 591,400 |
| 15 dic 2023 | 20.80 | 21.38 | 20.62 | 21.07 | 21.07 | 3,324,000 |
| 14 dic 2023 | 20.80 | 20.95 | 20.10 | 20.77 | 20.77 | 874,700 |
| 13 dic 2023 | 19.62 | 20.38 | 19.16 | 20.35 | 20.35 | 1,067,300 |
| 12 dic 2023 | 19.87 | 19.87 | 19.00 | 19.60 | 19.60 | 760,600 |
| 11 dic 2023 | 20.25 | 20.25 | 19.40 | 19.96 | 19.96 | 856,600 |
| 08 dic 2023 | 20.82 | 20.88 | 20.18 | 20.36 | 20.36 | 686,100 |
| 07 dic 2023 | 21.04 | 21.29 | 20.82 | 20.91 | 20.91 | 1,035,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.