Protagonist Therapeutics Inc（PTGX）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+22.84%）。最弱月份：1月（-4.60%）。基於2年每日數據（2025–2026）。

1月-4.60%
2月+5.96%
3月+18.73%
4月-3.40%
5月+3.36%
6月+19.67%
7月+8.22%
8月+10.70%
9月+12.88%
10月+22.84%
11月+18.50%
12月+1.99%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Protagonist Therapeutics Inc（PTGX）最新收盤價是多少？

2026-09-02 收於 146.08，來自Closelook數據湖的每日價格紀錄。

PTGX 的52週最高價和最低價是多少？

過去52週最高 160.81、最低 54.50（截至 2026-09-02）。

Protagonist Therapeutics Inc 歷史上最強和最弱的月份是哪個？

歷史上，PTGX 最強的日曆月份是10月（平均 +22.84%），最弱的是1月（平均 -4.60%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的418根日K線計算。