XNAS
Datos históricos de Protagonist Therapeutics, Inc.
Protagonist Therapeutics, Inc. · PTGX
$142.74
▲ +0.02 (+0.01%)
Última operación · 10/10/2026, 17:42:40 UTC
- Variación en el periodo
- +65.21%
- Máximo
- US$160.81
- 19 de agosto de 2026
- Mínimo
- US$65.75
- 10 de octubre de 2025
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 139.91 | 146.30 | 138.95 | 143.73 | +2.73% | 763,098.646 |
| 8 oct 2026 | 139.57 | 142.18 | 137.99 | 139.91 | −0.72% | 1 M |
| 7 oct 2026 | 137.34 | 144.10 | 137.25 | 140.92 | +1.61% | 927,270.386 |
| 6 oct 2026 | 140.34 | 141.00 | 136.09 | 138.69 | −1.38% | 635,715.523 |
| 5 oct 2026 | 139.96 | 142.51 | 138.08 | 140.63 | +0.41% | 1.27 M |
| 2 oct 2026 | 140.99 | 141.71 | 138.37 | 140.06 | +0.63% | 760,303.74 |
| 1 oct 2026 | 139.23 | 143.68 | 138.37 | 139.19 | −1.21% | 886,245.853 |
| 30 sep 2026 | 141.60 | 143.74 | 140.44 | 140.89 | −0.06% | 787,658.016 |
| 29 sep 2026 | 143.45 | 144.09 | 138.88 | 140.97 | −1.03% | 508,013.539 |
| 28 sep 2026 | 142.21 | 143.69 | 140.24 | 142.44 | +0.41% | 925,462.064 |
| 25 sep 2026 | 141.81 | 143.45 | 138.23 | 141.86 | +3.29% | 809,292.626 |
| 24 sep 2026 | 138.76 | 140.80 | 134.10 | 137.34 | −0.98% | 989,225.195 |
| 23 sep 2026 | 144.27 | 145.28 | 137.88 | 138.70 | −4.39% | 513,226.136 |
| 22 sep 2026 | 144.64 | 147.71 | 144.50 | 145.07 | +0.06% | 806,176.233 |
| 21 sep 2026 | 143.22 | 145.37 | 141.09 | 144.98 | +1.38% | 822,198.687 |
| 18 sep 2026 | 143.09 | 144.58 | 140.44 | 143.00 | −0.49% | 1.84 M |
| 17 sep 2026 | 144.39 | 146.50 | 142.31 | 143.70 | +0.60% | 558,901.39 |
| 16 sep 2026 | 144.19 | 146.19 | 140.88 | 142.84 | −0.39% | 507,311.704 |
| 15 sep 2026 | 147.48 | 147.99 | 142.00 | 143.40 | −2.96% | 637,522.308 |
| 14 sep 2026 | 150.23 | 151.24 | 146.83 | 147.78 | −0.27% | 608,017.148 |
| 11 sep 2026 | 147.18 | 150.48 | 145.82 | 148.18 | +2.08% | 478,038.159 |
| 10 sep 2026 | 143.29 | 146.51 | 142.00 | 145.16 | +0.05% | 543,129.935 |
| 9 sep 2026 | 146.05 | 151.19 | 144.46 | 145.09 | −0.58% | 530,534.118 |
| 8 sep 2026 | 143.61 | 147.29 | 142.00 | 145.94 | +0.15% | 700,126.468 |
| 4 sep 2026 | 146.47 | 147.99 | 144.01 | 145.72 | −2.07% | 501,305.412 |
| 3 sep 2026 | 146.68 | 149.49 | 144.00 | 148.80 | +1.86% | 354,191.166 |
| 2 sep 2026 | 148.00 | 149.42 | 144.61 | 146.08 | −0.28% | 561,612.02 |
| 1 sep 2026 | 147.75 | 150.34 | 144.73 | 146.49 | −0.85% | 534,144.902 |
| 31 ago 2026 | 143.26 | 149.30 | 141.95 | 147.75 | +2.37% | 567,395.605 |
| 28 ago 2026 | 147.73 | 147.95 | 142.43 | 144.33 | −3.46% | 501,247.518 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.