Protagonist Therapeutics Inc (PTGX) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 148.00 | 149.42 | 144.61 | 146.08 | -0.28% | 561,501 |
| 2026-09-01 | 147.75 | 150.34 | 144.72 | 146.49 | -0.85% | 534,144 |
| 2026-08-31 | 143.26 | 149.29 | 141.95 | 147.75 | +2.37% | 567,395 |
| 2026-08-28 | 147.73 | 147.95 | 142.43 | 144.33 | -3.46% | 501,247 |
| 2026-08-27 | 150.35 | 151.68 | 147.11 | 149.50 | -1.32% | 381,600 |
| 2026-08-26 | 150.36 | 152.07 | 147.69 | 151.50 | +0.60% | 335,500 |
| 2026-08-25 | 155.84 | 157.98 | 150.09 | 150.59 | -2.67% | 664,526 |
| 2026-08-24 | 154.32 | 158.08 | 149.94 | 154.72 | +0.26% | 483,342 |
| 2026-08-21 | 152.10 | 154.95 | 150.82 | 154.32 | +2.41% | 402,500 |
| 2026-08-20 | 152.45 | 155.25 | 148.28 | 150.69 | -2.74% | 518,600 |
| 2026-08-19 | 160.81 | 160.81 | 154.22 | 154.94 | -1.53% | 785,900 |
| 2026-08-18 | 157.96 | 160.00 | 156.81 | 157.34 | -0.81% | 471,600 |
| 2026-08-17 | 155.11 | 158.95 | 153.60 | 158.62 | +2.27% | 507,000 |
| 2026-08-14 | 150.23 | 155.53 | 149.17 | 155.10 | +2.43% | 426,300 |
| 2026-08-13 | 153.15 | 154.99 | 150.92 | 151.42 | -0.39% | 444,800 |
| 2026-08-12 | 148.21 | 152.70 | 147.33 | 152.01 | +2.51% | 417,200 |
| 2026-08-11 | 151.88 | 151.88 | 147.37 | 148.29 | -1.14% | 306,500 |
| 2026-08-10 | 149.31 | 151.60 | 147.40 | 150.00 | +2.83% | 545,800 |
| 2026-08-07 | 146.18 | 147.32 | 144.44 | 145.87 | -0.21% | 321,100 |
| 2026-08-06 | 145.01 | 148.00 | 139.95 | 146.18 | +6.45% | 837,600 |
| 2026-08-05 | 137.49 | 138.08 | 135.39 | 137.32 | +1.11% | 430,500 |
| 2026-08-04 | 133.02 | 138.05 | 132.26 | 135.81 | +2.67% | 634,700 |
| 2026-08-03 | 135.78 | 135.97 | 131.68 | 132.28 | -3.19% | 451,100 |
| 2026-07-31 | 138.36 | 138.37 | 131.69 | 136.64 | -1.44% | 548,800 |
| 2026-07-30 | 131.77 | 138.95 | 130.63 | 138.64 | +4.24% | 556,300 |
| 2026-07-29 | 136.90 | 137.43 | 132.72 | 133.00 | -2.81% | 560,700 |
| 2026-07-28 | 136.69 | 137.00 | 133.20 | 136.84 | +0.94% | 282,400 |
| 2026-07-27 | 136.11 | 139.92 | 135.43 | 135.56 | -0.40% | 416,700 |
| 2026-07-24 | 136.11 | 137.20 | 133.78 | 136.11 | +0.50% | 298,400 |
| 2026-07-23 | 133.79 | 137.32 | 132.00 | 135.43 | -0.01% | 605,800 |
| 2026-07-22 | 139.45 | 139.45 | 134.42 | 135.44 | -2.08% | 710,400 |
| 2026-07-21 | 133.34 | 139.72 | 131.05 | 138.31 | +3.01% | 580,500 |
| 2026-07-20 | 141.79 | 143.29 | 133.64 | 134.27 | -4.71% | 762,600 |
| 2026-07-17 | 131.37 | 141.08 | 131.37 | 140.91 | +6.73% | 519,100 |
| 2026-07-16 | 135.21 | 136.56 | 131.35 | 132.02 | -2.54% | 602,100 |
| 2026-07-15 | 128.00 | 139.22 | 126.97 | 135.46 | +3.19% | 836,100 |
| 2026-07-14 | 131.89 | 131.95 | 128.68 | 131.27 | +1.06% | 565,000 |
| 2026-07-13 | 130.05 | 131.36 | 125.32 | 129.89 | -1.16% | 541,000 |
| 2026-07-10 | 137.12 | 137.12 | 130.64 | 131.42 | -4.52% | 1,060,800 |
| 2026-07-09 | 139.26 | 141.10 | 136.99 | 137.64 | -1.73% | 1,613,300 |
| 2026-07-08 | 139.50 | 140.95 | 136.08 | 140.07 | -0.55% | 931,400 |
| 2026-07-07 | 132.59 | 141.08 | 130.69 | 140.85 | +7.11% | 1,374,300 |
| 2026-07-06 | 131.25 | 132.78 | 128.15 | 131.50 | -0.09% | 639,800 |
| 2026-07-02 | 125.89 | 131.87 | 125.24 | 131.62 | +5.15% | 708,400 |
| 2026-07-01 | 122.96 | 126.04 | 122.48 | 125.17 | +2.11% | 521,800 |
| 2026-06-30 | 122.04 | 124.72 | 119.57 | 122.58 | +0.78% | 560,900 |
| 2026-06-29 | 121.34 | 126.59 | 118.27 | 121.63 | -0.21% | 741,000 |
| 2026-06-26 | 122.00 | 123.43 | 118.31 | 121.88 | -0.61% | 2,593,900 |
| 2026-06-25 | 122.31 | 126.25 | 121.48 | 122.63 | +0.39% | 1,048,000 |
| 2026-06-24 | 119.38 | 124.80 | 118.81 | 122.15 | +2.68% | 1,132,400 |
| 2026-06-23 | 114.66 | 119.85 | 114.56 | 118.96 | +3.42% | 700,500 |
| 2026-06-22 | 113.24 | 116.57 | 113.24 | 115.03 | +1.92% | 1,193,500 |
| 2026-06-18 | 112.88 | 114.48 | 111.17 | 112.86 | +1.27% | 1,533,700 |
| 2026-06-17 | 110.84 | 113.47 | 110.11 | 111.44 | +0.72% | 742,500 |
| 2026-06-16 | 112.83 | 113.66 | 108.53 | 110.64 | -1.62% | 504,800 |
| 2026-06-15 | 109.10 | 112.77 | 109.10 | 112.46 | +2.44% | 536,300 |
| 2026-06-12 | 109.85 | 111.78 | 109.60 | 109.78 | -0.01% | 448,900 |
| 2026-06-11 | 106.28 | 110.82 | 106.28 | 109.79 | +3.80% | 564,100 |
| 2026-06-10 | 105.50 | 111.45 | 104.89 | 105.77 | -0.09% | 770,500 |
| 2026-06-09 | 99.76 | 106.48 | 98.08 | 105.87 | +8.00% | 878,601 |
| 2026-06-08 | 98.95 | 101.16 | 96.70 | 98.03 | +0.67% | 567,714 |
| 2026-06-05 | 103.14 | 103.29 | 96.38 | 97.38 | -5.26% | 887,400 |
| 2026-06-04 | 96.39 | 103.55 | 96.14 | 102.79 | +7.74% | 658,800 |
| 2026-06-03 | 93.93 | 95.61 | 93.00 | 95.41 | +2.34% | 579,200 |
| 2026-06-02 | 93.84 | 97.71 | 92.75 | 93.23 | -1.78% | 723,600 |
| 2026-06-01 | 97.88 | 98.50 | 93.50 | 94.92 | -4.66% | 816,600 |
| 2026-05-29 | 100.64 | 102.40 | 98.84 | 99.56 | -0.85% | 597,800 |
| 2026-05-28 | 102.74 | 103.71 | 99.42 | 100.41 | -1.76% | 551,500 |
| 2026-05-27 | 100.05 | 102.49 | 98.94 | 102.21 | +2.23% | 404,800 |
| 2026-05-26 | 100.03 | 100.80 | 97.93 | 99.98 | +0.80% | 360,700 |
| 2026-05-22 | 102.01 | 102.42 | 98.89 | 99.19 | -2.76% | 393,900 |
| 2026-05-21 | 101.13 | 103.43 | 98.60 | 102.01 | +1.12% | 402,900 |
| 2026-05-20 | 99.03 | 101.90 | 98.37 | 100.88 | +2.55% | 371,700 |
| 2026-05-19 | 100.25 | 100.26 | 96.69 | 98.37 | -2.35% | 492,700 |
| 2026-05-18 | 103.22 | 104.16 | 100.58 | 100.74 | -1.41% | 447,200 |
| 2026-05-15 | 104.22 | 104.39 | 101.72 | 102.18 | -3.19% | 560,800 |
| 2026-05-14 | 104.31 | 105.72 | 101.62 | 105.55 | +1.61% | 426,500 |
| 2026-05-13 | 99.58 | 104.19 | 98.22 | 103.88 | +3.93% | 518,200 |
| 2026-05-12 | 103.50 | 103.66 | 98.36 | 99.95 | -3.43% | 645,700 |
| 2026-05-11 | 100.14 | 105.33 | 99.94 | 103.50 | +4.17% | 572,000 |
| 2026-05-08 | 98.51 | 100.15 | 97.00 | 99.36 | +0.52% | 505,000 |
| 2026-05-07 | 103.55 | 104.68 | 98.53 | 98.85 | -4.92% | 836,900 |
| 2026-05-06 | 103.00 | 105.03 | 98.95 | 103.97 | +4.80% | 989,900 |
| 2026-05-05 | 100.32 | 101.37 | 97.45 | 99.21 | -0.31% | 398,000 |
| 2026-05-04 | 98.00 | 101.08 | 98.00 | 99.52 | +1.17% | 457,400 |
| 2026-05-01 | 99.16 | 99.47 | 97.08 | 98.37 | -0.61% | 447,700 |
| 2026-04-30 | 99.00 | 99.75 | 97.20 | 98.97 | +0.46% | 577,600 |
| 2026-04-29 | 100.27 | 100.35 | 98.11 | 98.52 | -2.66% | 576,700 |
| 2026-04-28 | 99.50 | 102.47 | 97.79 | 101.21 | +2.74% | 663,200 |
| 2026-04-27 | 100.44 | 103.42 | 98.31 | 98.51 | -1.49% | 994,900 |
| 2026-04-24 | 102.54 | 105.94 | 98.91 | 100.00 | -2.55% | 778,700 |
| 2026-04-23 | 106.34 | 106.98 | 102.26 | 102.62 | -2.78% | 651,600 |
| 2026-04-22 | 106.43 | 107.00 | 103.93 | 105.55 | -0.32% | 345,900 |
| 2026-04-21 | 104.94 | 106.45 | 103.64 | 105.89 | +0.40% | 494,900 |
| 2026-04-20 | 105.47 | 106.46 | 104.00 | 105.47 | -0.48% | 540,500 |
| 2026-04-17 | 105.57 | 106.90 | 103.51 | 105.98 | +2.17% | 1,006,300 |
| 2026-04-16 | 103.59 | 104.53 | 102.45 | 103.73 | -1.62% | 417,800 |
| 2026-04-15 | 105.96 | 106.66 | 103.02 | 105.44 | +0.69% | 770,200 |
| 2026-04-14 | 97.58 | 104.97 | 97.58 | 104.72 | +7.33% | 849,500 |
| 2026-04-13 | 98.61 | 101.04 | 95.40 | 97.57 | -1.26% | 1,088,600 |
| 2026-04-10 | 104.28 | 104.28 | 98.40 | 98.82 | -5.06% | 577,300 |
| 2026-04-09 | 101.45 | 105.11 | 101.45 | 104.08 | +1.95% | 699,500 |
| 2026-04-08 | 104.28 | 105.88 | 101.61 | 102.09 | -1.60% | 819,200 |
| 2026-04-07 | 103.43 | 103.96 | 101.31 | 103.75 | +0.84% | 785,300 |
| 2026-04-06 | 103.72 | 104.46 | 101.83 | 102.89 | -0.86% | 528,500 |
| 2026-04-02 | 101.59 | 104.31 | 101.59 | 103.78 | +0.11% | 601,600 |
| 2026-04-01 | 105.51 | 107.84 | 102.70 | 103.67 | -1.64% | 583,900 |
| 2026-03-31 | 101.23 | 105.99 | 101.06 | 105.40 | +5.54% | 944,700 |
| 2026-03-30 | 99.04 | 102.76 | 98.08 | 99.87 | +0.91% | 884,400 |
| 2026-03-27 | 101.27 | 101.92 | 97.89 | 98.97 | -3.13% | 785,500 |
| 2026-03-26 | 103.25 | 105.69 | 102.01 | 102.17 | -2.05% | 1,045,300 |
| 2026-03-25 | 99.42 | 105.00 | 97.16 | 104.31 | +3.90% | 812,200 |
| 2026-03-24 | 97.16 | 100.98 | 97.16 | 100.39 | +1.88% | 940,200 |
| 2026-03-23 | 100.00 | 102.06 | 98.15 | 98.54 | -0.33% | 925,400 |
| 2026-03-20 | 101.47 | 101.80 | 97.83 | 98.87 | -2.76% | 2,029,200 |
| 2026-03-19 | 98.45 | 105.69 | 98.34 | 101.68 | +4.73% | 1,919,700 |
| 2026-03-18 | 97.04 | 99.50 | 90.58 | 97.09 | -0.14% | 1,981,500 |
| 2026-03-17 | 96.70 | 99.31 | 96.42 | 97.23 | +0.50% | 799,200 |
| 2026-03-16 | 93.28 | 97.08 | 92.61 | 96.75 | +4.75% | 695,800 |
| 2026-03-13 | 96.91 | 98.30 | 90.92 | 92.36 | -3.21% | 896,000 |
| 2026-03-12 | 95.01 | 96.39 | 93.67 | 95.42 | -1.10% | 750,600 |
| 2026-03-11 | 96.84 | 98.32 | 95.97 | 96.48 | -0.59% | 788,700 |
| 2026-03-10 | 96.02 | 98.21 | 95.40 | 97.05 | +0.40% | 856,024 |
| 2026-03-09 | 91.14 | 97.53 | 91.14 | 96.66 | +4.96% | 727,214 |
| 2026-03-06 | 89.96 | 92.97 | 87.82 | 92.09 | +0.74% | 572,400 |
| 2026-03-05 | 94.54 | 94.54 | 90.35 | 91.41 | -3.61% | 677,500 |
| 2026-03-04 | 91.94 | 95.43 | 91.03 | 94.83 | +3.87% | 782,700 |
| 2026-03-03 | 92.56 | 93.51 | 90.02 | 91.30 | -3.12% | 529,500 |
| 2026-03-02 | 92.08 | 94.89 | 90.98 | 94.24 | +2.35% | 942,700 |
| 2026-02-27 | 88.18 | 92.23 | 87.15 | 92.08 | +4.17% | 937,000 |
| 2026-02-26 | 87.50 | 88.83 | 85.60 | 88.39 | +1.48% | 706,000 |
| 2026-02-25 | 87.50 | 88.46 | 86.25 | 87.10 | -0.33% | 285,800 |
| 2026-02-24 | 86.72 | 89.59 | 86.00 | 87.39 | +0.92% | 668,500 |
| 2026-02-23 | 82.32 | 86.84 | 77.00 | 86.59 | +4.63% | 710,800 |
| 2026-02-20 | 83.26 | 83.69 | 80.72 | 82.76 | -0.40% | 578,000 |
| 2026-02-19 | 81.88 | 83.22 | 80.59 | 83.09 | +0.12% | 384,600 |
| 2026-02-18 | 81.59 | 83.39 | 81.59 | 82.99 | +0.64% | 407,900 |
| 2026-02-17 | 81.07 | 83.13 | 80.39 | 82.46 | +1.19% | 364,700 |
| 2026-02-13 | 81.99 | 84.06 | 80.59 | 81.49 | -0.54% | 428,856 |
| 2026-02-12 | 84.07 | 84.72 | 81.56 | 81.93 | -1.87% | 352,498 |
| 2026-02-11 | 83.46 | 84.82 | 80.99 | 83.49 | -0.46% | 350,174 |
| 2026-02-10 | 83.00 | 84.90 | 82.64 | 83.88 | +0.67% | 442,583 |
| 2026-02-09 | 83.47 | 83.90 | 82.21 | 83.32 | -1.38% | 322,026 |
| 2026-02-06 | 82.11 | 85.05 | 81.55 | 84.49 | +4.74% | 812,801 |
| 2026-02-05 | 83.62 | 85.43 | 80.20 | 80.67 | -3.16% | 457,128 |
| 2026-02-04 | 85.59 | 85.60 | 81.00 | 83.30 | -2.68% | 1,077,554 |
| 2026-02-03 | 83.09 | 86.09 | 82.88 | 85.59 | +3.06% | 769,388 |
| 2026-02-02 | 81.80 | 84.55 | 81.14 | 83.05 | +1.53% | 1,414,710 |
| 2026-01-30 | 79.77 | 82.56 | 78.75 | 81.80 | +2.60% | 1,174,012 |
| 2026-01-29 | 81.39 | 82.49 | 77.69 | 79.73 | -2.48% | 952,738 |
| 2026-01-28 | 82.45 | 83.69 | 80.00 | 81.76 | -1.59% | 777,238 |
| 2026-01-27 | 82.00 | 83.87 | 82.00 | 83.08 | +0.95% | 507,807 |
| 2026-01-26 | 82.53 | 84.31 | 81.94 | 82.30 | -0.96% | 529,199 |
| 2026-01-23 | 84.62 | 85.50 | 82.67 | 83.10 | -1.99% | 569,261 |
| 2026-01-22 | 82.83 | 85.20 | 80.65 | 84.79 | +1.07% | 609,099 |
| 2026-01-21 | 82.51 | 83.96 | 80.27 | 83.89 | +0.56% | 1,086,072 |
| 2026-01-20 | 81.16 | 83.63 | 79.87 | 83.42 | +1.74% | 901,339 |
| 2026-01-16 | 84.51 | 84.67 | 81.47 | 81.99 | -3.26% | 664,933 |
| 2026-01-15 | 84.60 | 87.44 | 84.33 | 84.75 | -0.56% | 839,322 |
| 2026-01-14 | 80.85 | 85.30 | 80.47 | 85.23 | +4.76% | 1,052,669 |
| 2026-01-13 | 79.88 | 82.74 | 79.64 | 81.36 | +1.38% | 799,008 |
| 2026-01-12 | 79.49 | 81.09 | 78.75 | 80.25 | +0.04% | 739,820 |
| 2026-01-09 | 80.20 | 81.40 | 79.38 | 80.22 | +0.02% | 983,627 |
| 2026-01-08 | 81.05 | 82.14 | 79.22 | 80.20 | -2.60% | 1,487,973 |
| 2026-01-07 | 82.25 | 82.69 | 79.18 | 82.34 | +0.09% | 1,220,452 |
| 2026-01-06 | 83.25 | 85.00 | 81.67 | 82.27 | -2.27% | 731,149 |
| 2026-01-05 | 87.53 | 87.53 | 82.92 | 84.18 | -3.44% | 1,028,183 |
| 2026-01-02 | 86.54 | 88.16 | 85.19 | 87.18 | -0.18% | 751,665 |
| 2025-12-31 | 87.32 | 88.23 | 85.98 | 87.34 | +0.09% | 615,725 |
| 2025-12-30 | 87.94 | 88.31 | 86.12 | 87.26 | -0.76% | 343,984 |
| 2025-12-29 | 88.66 | 89.10 | 87.30 | 87.93 | -0.96% | 373,123 |
| 2025-12-26 | 88.78 | 89.61 | 87.47 | 88.78 | -0.07% | 390,105 |
| 2025-12-24 | 88.53 | 89.47 | 87.47 | 88.84 | +0.12% | 154,063 |
| 2025-12-23 | 87.27 | 90.00 | 87.27 | 88.73 | +1.51% | 329,131 |
| 2025-12-22 | 85.33 | 88.13 | 84.88 | 87.41 | +1.58% | 661,134 |
| 2025-12-19 | 86.58 | 87.73 | 84.81 | 86.05 | +0.30% | 1,736,461 |
| 2025-12-18 | 89.35 | 90.02 | 84.11 | 85.79 | -3.97% | 2,227,544 |
| 2025-12-17 | 91.41 | 92.54 | 88.38 | 89.34 | -2.40% | 821,795 |
| 2025-12-16 | 93.93 | 94.54 | 90.18 | 91.54 | -3.43% | 881,124 |
| 2025-12-15 | 95.41 | 96.54 | 94.17 | 94.79 | -0.59% | 959,980 |
| 2025-12-12 | 92.72 | 95.39 | 91.70 | 95.35 | +3.36% | 1,287,130 |
| 2025-12-11 | 92.01 | 93.07 | 91.07 | 92.25 | +0.95% | 800,761 |
| 2025-12-10 | 88.56 | 91.96 | 88.34 | 91.38 | +3.18% | 1,308,400 |
| 2025-12-09 | 89.73 | 92.80 | 88.30 | 88.56 | -1.87% | 1,440,173 |
| 2025-12-08 | 90.94 | 91.89 | 89.51 | 90.25 | +0.67% | 1,455,768 |
| 2025-12-05 | 87.96 | 90.18 | 87.54 | 89.65 | +2.66% | 1,473,127 |
| 2025-12-04 | 86.07 | 88.10 | 85.13 | 87.33 | +1.46% | 736,770 |
| 2025-12-03 | 85.43 | 87.10 | 84.73 | 86.07 | +1.68% | 715,548 |
| 2025-12-02 | 85.75 | 86.39 | 83.52 | 84.65 | -1.16% | 992,805 |
| 2025-12-01 | 89.61 | 89.85 | 85.00 | 85.64 | -4.84% | 832,597 |
| 2025-11-28 | 90.00 | 90.46 | 88.78 | 90.00 | -0.08% | 337,396 |
| 2025-11-26 | 90.00 | 90.85 | 89.50 | 90.07 | +0.23% | 1,205,233 |
| 2025-11-25 | 88.46 | 89.88 | 87.76 | 89.86 | +2.47% | 911,005 |
| 2025-11-24 | 86.59 | 88.33 | 85.71 | 87.69 | +2.68% | 872,354 |
| 2025-11-21 | 84.24 | 86.67 | 83.64 | 85.40 | +1.43% | 907,207 |
| 2025-11-20 | 86.36 | 86.95 | 84.00 | 84.20 | -1.09% | 789,596 |
| 2025-11-19 | 84.54 | 86.64 | 84.45 | 85.13 | +0.88% | 989,454 |
| 2025-11-18 | 84.77 | 86.36 | 83.79 | 84.39 | -0.45% | 778,785 |
| 2025-11-17 | 82.79 | 85.45 | 82.79 | 84.77 | +0.19% | 794,796 |
| 2025-11-14 | 82.18 | 85.90 | 82.06 | 84.61 | +1.65% | 755,426 |
| 2025-11-13 | 84.84 | 86.02 | 83.17 | 83.24 | -1.90% | 711,767 |
| 2025-11-12 | 85.41 | 86.90 | 84.50 | 84.85 | -0.83% | 1,361,095 |
| 2025-11-11 | 83.52 | 86.00 | 83.00 | 85.56 | +2.80% | 952,798 |
| 2025-11-10 | 80.58 | 84.84 | 79.56 | 83.23 | +4.64% | 1,161,463 |
| 2025-11-07 | 80.12 | 80.75 | 76.70 | 79.54 | -0.30% | 882,432 |
| 2025-11-06 | 77.07 | 79.92 | 77.00 | 79.78 | +2.44% | 1,139,569 |
| 2025-11-05 | 76.50 | 78.12 | 75.55 | 77.88 | +1.80% | 622,953 |
| 2025-11-04 | 75.44 | 78.01 | 75.44 | 76.50 | +0.72% | 1,029,019 |
| 2025-11-03 | 78.62 | 80.43 | 75.53 | 75.95 | -3.40% | 1,041,567 |
| 2025-10-31 | 77.53 | 79.01 | 76.66 | 78.62 | +0.99% | 725,894 |
| 2025-10-30 | 77.21 | 78.74 | 76.75 | 77.85 | +1.51% | 839,379 |
| 2025-10-29 | 78.06 | 79.00 | 76.48 | 76.69 | -2.32% | 921,216 |
| 2025-10-28 | 75.06 | 78.78 | 74.80 | 78.51 | +4.33% | 1,246,081 |
| 2025-10-27 | 75.13 | 76.08 | 74.03 | 75.25 | +0.52% | 938,412 |
| 2025-10-24 | 74.13 | 75.53 | 73.83 | 74.86 | +1.18% | 690,708 |
| 2025-10-23 | 73.37 | 74.91 | 73.08 | 73.98 | +0.66% | 722,648 |
| 2025-10-22 | 74.51 | 74.95 | 73.29 | 73.50 | -2.00% | 885,758 |
| 2025-10-21 | 76.51 | 77.22 | 74.78 | 75.00 | -2.24% | 929,935 |
| 2025-10-20 | 77.51 | 77.66 | 75.51 | 76.72 | -1.01% | 780,658 |
| 2025-10-17 | 75.60 | 77.58 | 75.17 | 77.50 | +2.34% | 1,240,919 |
| 2025-10-16 | 77.81 | 78.00 | 74.62 | 75.73 | -2.51% | 1,931,728 |
| 2025-10-15 | 75.29 | 78.15 | 75.29 | 77.68 | +0.96% | 1,149,583 |
| 2025-10-14 | 78.49 | 78.49 | 76.00 | 76.94 | -2.82% | 1,885,924 |
| 2025-10-13 | 85.28 | 86.76 | 75.04 | 79.17 | -9.00% | 5,941,417 |
| 2025-10-10 | 67.39 | 93.25 | 65.75 | 87.00 | +29.77% | 7,065,291 |
| 2025-10-09 | 65.56 | 67.57 | 65.56 | 67.04 | +2.66% | 1,058,925 |
| 2025-10-08 | 65.28 | 65.77 | 64.50 | 65.30 | -0.26% | 587,495 |
| 2025-10-07 | 64.26 | 65.84 | 62.24 | 65.47 | +2.07% | 804,435 |
| 2025-10-06 | 65.02 | 66.87 | 63.93 | 64.14 | -1.06% | 886,157 |
| 2025-10-03 | 64.59 | 65.38 | 64.56 | 64.83 | -0.23% | 623,633 |
| 2025-10-02 | 64.39 | 65.50 | 63.71 | 64.98 | +1.53% | 575,458 |
| 2025-10-01 | 66.00 | 66.53 | 63.71 | 64.00 | -3.66% | 1,048,532 |
| 2025-09-30 | 65.14 | 67.04 | 65.06 | 66.43 | +1.98% | 1,446,153 |
| 2025-09-29 | 67.42 | 68.17 | 63.82 | 65.14 | -3.38% | 2,017,894 |
| 2025-09-26 | 65.40 | 68.26 | 64.02 | 67.42 | +4.20% | 1,424,228 |
| 2025-09-25 | 65.42 | 66.38 | 64.34 | 64.70 | -1.90% | 806,352 |
| 2025-09-24 | 65.00 | 66.70 | 63.83 | 65.95 | +1.37% | 857,043 |
| 2025-09-23 | 64.00 | 65.08 | 63.74 | 65.06 | +0.85% | 568,747 |
| 2025-09-22 | 62.35 | 64.59 | 61.95 | 64.51 | +3.71% | 702,623 |
| 2025-09-19 | 62.22 | 63.30 | 61.63 | 62.20 | +0.10% | 2,461,715 |
| 2025-09-18 | 59.55 | 62.21 | 58.91 | 62.14 | +4.93% | 1,358,129 |
| 2025-09-17 | 60.05 | 61.34 | 59.02 | 59.22 | +1.08% | 912,792 |
| 2025-09-16 | 58.16 | 59.14 | 57.90 | 58.59 | +0.36% | 633,958 |
| 2025-09-15 | 58.86 | 59.64 | 57.91 | 58.38 | -0.82% | 929,176 |
| 2025-09-12 | 60.40 | 60.40 | 58.75 | 58.86 | -1.37% | 685,843 |
| 2025-09-11 | 57.81 | 59.71 | 57.52 | 59.68 | +3.36% | 939,398 |
| 2025-09-10 | 58.47 | 58.47 | 57.13 | 57.74 | -1.06% | 843,342 |
| 2025-09-09 | 56.50 | 59.31 | 54.50 | 58.36 | +3.86% | 1,483,258 |
| 2025-09-08 | 59.50 | 59.50 | 54.60 | 56.19 | -7.17% | 1,643,272 |
| 2025-09-05 | 59.34 | 61.04 | 58.03 | 60.53 | +1.56% | 1,926,568 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+22.84%). Pire mois : Janv (-4.60%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Protagonist Therapeutics Inc (PTGX) ?
146.08 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de PTGX ?
Plus haut à 160.81 et plus bas à 54.50 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Protagonist Therapeutics Inc ?
Historiquement, le mois le plus fort de PTGX a été Oct (moyenne +22.84%) et le plus faible Janv (moyenne -4.60%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.