Skip to main content

Prothena Corp (NQ: PRTA )

57.20 -1.08 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 57.92 58.15 55.20 57.20 361,368 -1.08(-1.84%)
Feb 06, 2023 57.73 60.20 57.25 58.27 621,883 +0.52(+0.90%)
Feb 03, 2023 54.45 58.12 54.45 57.75 501,176 +2.20(+3.96%)
Feb 02, 2023 54.04 56.17 54.04 55.55 917,306 +1.88(+3.50%)
Feb 01, 2023 56.50 56.87 53.32 53.67 560,342 -2.88(-5.09%)
Jan 31, 2023 55.28 56.82 54.62 56.55 437,519 +1.59(+2.89%)
Jan 30, 2023 56.35 56.37 54.44 54.96 314,792 -2.16(-3.78%)
Jan 27, 2023 56.79 58.08 56.42 57.12 314,033 +1.27(+2.27%)
Jan 26, 2023 55.72 56.32 54.89 55.85 317,719 +0.60(+1.09%)
Jan 25, 2023 55.34 55.85 53.90 55.25 337,826 -0.65(-1.16%)
Jan 24, 2023 54.88 56.18 54.50 55.90 380,972 +0.80(+1.45%)
Jan 23, 2023 54.51 55.73 53.48 55.10 538,077 +0.54(+0.99%)
Jan 20, 2023 54.86 54.95 53.31 54.56 421,425 +0.61(+1.12%)
Jan 19, 2023 54.25 55.02 53.66 53.95 277,646 -0.80(-1.45%)
Jan 18, 2023 56.08 57.45 54.67 54.75 307,082 -1.07(-1.92%)
Jan 17, 2023 56.40 57.64 55.71 55.82 433,314 -1.08(-1.90%)
Jan 13, 2023 56.64 57.80 56.45 56.90 570,296 -0.60(-1.04%)
Jan 12, 2023 56.50 58.19 55.36 57.50 581,001 +1.41(+2.51%)
Jan 11, 2023 53.24 56.19 52.20 56.09 360,901 +2.80(+5.25%)
Jan 10, 2023 52.28 53.51 51.93 53.29 457,970 +0.84(+1.60%)
Jan 09, 2023 54.07 54.07 51.73 52.45 770,652 -1.19(-2.22%)
Jan 06, 2023 52.72 55.80 51.65 53.64 1,294,286 +1.13(+2.15%)
Jan 05, 2023 52.68 53.18 52.02 52.51 639,189 -0.89(-1.67%)
Jan 04, 2023 53.66 54.57 52.93 53.40 794,123 -0.10(-0.19%)
Jan 03, 2023 60.77 60.77 52.99 53.50 1,378,172 -6.75(-11.20%)
Dec 30, 2022 59.14 60.38 58.62 60.25 387,515 +0.57(+0.96%)
Dec 29, 2022 58.70 61.43 57.56 59.68 527,304 +1.75(+3.02%)
Dec 28, 2022 56.90 58.73 56.71 57.93 604,441 +1.30(+2.30%)
Dec 27, 2022 57.88 58.38 56.50 56.63 388,064 -1.19(-2.06%)
Dec 23, 2022 58.63 59.00 57.09 57.82 572,779 -0.94(-1.60%)
Dec 22, 2022 57.99 59.06 57.23 58.76 446,928 -0.24(-0.41%)
Dec 21, 2022 59.09 60.00 57.61 59.00 440,102 +0.98(+1.69%)
Dec 20, 2022 56.51 58.42 56.48 58.02 605,240 +1.48(+2.62%)
Dec 19, 2022 57.16 57.21 56.43 56.54 822,197 -0.30(-0.53%)
Dec 16, 2022 57.64 59.12 56.41 56.84 1,057,390 -1.68(-2.87%)
Dec 15, 2022 58.53 62.65 56.63 58.52 1,504,549 +0.55(+0.95%)
Dec 14, 2022 60.00 60.90 53.92 57.97 1,034,446 -5.26(-8.32%)
Dec 13, 2022 63.00 63.97 61.01 63.23 315,730 +1.68(+2.73%)
Dec 12, 2022 59.00 61.88 57.88 61.55 533,672 +3.19(+5.47%)
Dec 09, 2022 59.40 59.99 58.33 58.36 359,970 -0.80(-1.35%)
Dec 08, 2022 60.16 60.93 58.64 59.16 300,731 -0.42(-0.70%)
Dec 07, 2022 58.79 59.99 57.48 59.58 446,355 +1.03(+1.76%)
Dec 06, 2022 60.34 60.34 57.87 58.55 349,232 -1.84(-3.05%)
Dec 05, 2022 64.92 65.92 58.85 60.39 859,350 -4.61(-7.09%)
Dec 02, 2022 60.06 66.03 59.53 65.00 697,410 +4.11(+6.75%)
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.