Skip to main content

Prothena Corp (NQ: PRTA )

24.77 -0.39 (-1.55%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 49.48 49.73 47.95 48.25 303,903 -0.58(-1.19%)
Sep 28, 2023 47.46 49.01 46.44 48.83 387,510 +1.38(+2.91%)
Sep 27, 2023 48.21 48.80 46.95 47.45 220,279 -0.15(-0.32%)
Sep 26, 2023 46.00 47.93 45.22 47.60 576,001 +0.30(+0.63%)
Sep 25, 2023 50.20 48.98 46.22 47.30 620,978 -3.70(-7.25%)
Sep 22, 2023 51.10 51.21 50.22 51.00 502,232 +0.02(+0.04%)
Sep 21, 2023 51.98 52.42 50.95 50.98 330,596 -1.52(-2.90%)
Sep 20, 2023 52.92 53.23 52.09 52.50 353,494 -0.01(-0.02%)
Sep 19, 2023 52.39 53.33 51.89 52.51 242,585 -0.01(-0.02%)
Sep 18, 2023 51.86 53.86 50.46 52.52 588,283 +0.06(+0.11%)
Sep 15, 2023 54.33 54.45 51.73 52.46 1,052,103 -1.71(-3.16%)
Sep 14, 2023 54.28 54.84 53.75 54.17 385,036 +0.18(+0.33%)
Sep 13, 2023 55.39 56.04 53.97 53.99 393,071 -1.40(-2.53%)
Sep 12, 2023 54.19 56.02 54.00 55.39 298,981 +0.94(+1.73%)
Sep 11, 2023 53.22 54.56 52.84 54.45 351,763 +1.86(+3.54%)
Sep 08, 2023 53.69 53.91 52.47 52.59 217,072 -0.89(-1.66%)
Sep 07, 2023 54.42 55.20 52.77 53.48 362,748 -1.40(-2.55%)
Sep 06, 2023 54.61 55.26 54.00 54.88 158,828 +0.49(+0.90%)
Sep 05, 2023 54.61 55.93 54.32 54.39 288,776 -0.76(-1.38%)
Sep 01, 2023 53.45 55.46 53.45 55.15 389,542 +2.33(+4.41%)
Aug 31, 2023 54.30 54.63 52.70 52.82 457,362 -1.55(-2.85%)
Aug 30, 2023 56.21 56.27 54.06 54.37 518,458 -1.83(-3.26%)
Aug 29, 2023 55.19 56.63 54.58 56.20 368,610 +0.88(+1.59%)
Aug 28, 2023 53.92 55.90 53.92 55.32 387,303 +1.59(+2.96%)
Aug 25, 2023 53.84 54.24 52.93 53.73 359,567 +0.22(+0.41%)
Aug 24, 2023 56.68 57.78 52.87 53.51 607,483 -3.13(-5.53%)
Aug 23, 2023 57.24 57.69 56.52 56.64 306,791 -0.51(-0.89%)
Aug 22, 2023 57.19 57.97 56.92 57.15 319,466 -0.02(-0.03%)
Aug 21, 2023 56.75 58.47 54.58 57.17 305,564 +0.42(+0.74%)
Aug 18, 2023 57.39 57.67 55.69 56.75 709,535 -1.24(-2.14%)
Aug 17, 2023 59.27 59.29 56.69 57.99 426,080 -1.19(-2.01%)
Aug 16, 2023 60.26 60.26 57.22 59.18 381,377 -1.18(-1.95%)
Aug 15, 2023 61.10 61.45 59.52 60.36 307,295 -0.82(-1.34%)
Aug 14, 2023 61.31 61.68 59.85 61.18 402,302 -0.93(-1.50%)
Aug 11, 2023 62.01 63.12 61.88 62.11 356,646 -0.27(-0.43%)
Aug 10, 2023 61.56 63.64 60.99 62.38 248,768 +0.91(+1.48%)
Aug 09, 2023 60.90 61.75 60.25 61.47 259,013 +0.52(+0.85%)
Aug 08, 2023 62.72 63.20 59.29 60.95 561,816 -1.79(-2.85%)
Aug 07, 2023 62.25 62.93 59.81 62.74 650,216 +1.07(+1.74%)
Aug 04, 2023 70.09 70.09 61.02 61.67 756,208 -4.86(-7.30%)
Aug 03, 2023 66.84 67.79 66.38 66.53 315,429 -1.00(-1.48%)
Aug 02, 2023 68.11 69.18 66.43 67.53 276,939 -1.52(-2.20%)
Aug 01, 2023 68.32 69.09 66.36 69.05 305,770 +0.18(+0.26%)
Jul 31, 2023 66.61 68.99 65.67 68.87 292,224 +2.17(+3.25%)
Jul 28, 2023 64.69 67.35 64.66 66.70 331,166 +2.57(+4.01%)
Jul 27, 2023 62.98 64.29 61.87 64.13 455,926 +1.82(+2.92%)
Jul 26, 2023 64.04 64.12 61.17 62.31 455,603 -1.67(-2.61%)
Jul 25, 2023 64.67 65.05 63.26 63.98 239,872 -0.79(-1.22%)
Jul 24, 2023 64.90 65.06 63.38 64.77 405,843 -0.24(-0.37%)
Jul 21, 2023 66.97 67.06 64.44 65.01 295,939 -1.22(-1.84%)
Jul 20, 2023 66.40 66.52 65.00 66.23 242,534 -0.29(-0.44%)
Jul 19, 2023 70.12 70.28 65.55 66.52 418,976 -3.39(-4.85%)
Jul 18, 2023 70.35 71.64 69.85 69.91 386,936 -0.69(-0.98%)
Jul 17, 2023 70.01 73.14 70.01 70.60 436,697 +0.59(+0.84%)
Jul 14, 2023 68.96 70.29 68.10 70.01 231,705 +1.29(+1.88%)
Jul 13, 2023 68.06 69.56 67.61 68.72 327,002 +0.98(+1.45%)
Jul 12, 2023 68.12 68.26 66.92 67.74 233,614 +0.36(+0.53%)
Jul 11, 2023 66.11 68.05 65.04 67.38 253,310 +1.98(+3.03%)
Jul 10, 2023 64.31 65.59 64.19 65.40 337,303 +0.82(+1.27%)
Jul 07, 2023 67.37 68.13 64.06 64.58 392,484 -2.45(-3.66%)
Jul 06, 2023 67.30 67.59 65.68 67.03 221,808 -0.59(-0.87%)
Jul 05, 2023 68.59 69.21 67.35 67.62 296,019 -1.09(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.