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 (%)
Nov 30, 2023 33.09 34.17 32.00 32.58 900,755 -0.42(-1.27%)
Nov 29, 2023 32.68 33.88 32.65 33.00 461,543 +0.52(+1.60%)
Nov 28, 2023 32.39 32.62 31.84 32.48 400,267 -0.02(-0.06%)
Nov 27, 2023 33.05 33.23 32.08 32.50 421,539 -0.69(-2.08%)
Nov 24, 2023 32.62 33.27 32.37 33.19 139,563 +0.46(+1.41%)
Nov 22, 2023 33.00 33.28 32.25 32.73 523,776 +0.42(+1.30%)
Nov 21, 2023 33.35 33.70 31.80 32.31 750,044 -1.79(-5.25%)
Nov 20, 2023 34.41 35.00 33.61 34.10 598,185 +0.04(+0.12%)
Nov 17, 2023 34.75 35.06 33.53 34.06 458,987 -0.43(-1.25%)
Nov 16, 2023 34.90 35.12 33.99 34.49 595,326 -0.59(-1.68%)
Nov 15, 2023 35.35 38.09 35.00 35.08 577,238 -0.24(-0.68%)
Nov 14, 2023 35.65 36.77 34.82 35.32 825,498 +2.07(+6.23%)
Nov 13, 2023 32.89 33.46 31.71 33.25 559,358 -0.07(-0.21%)
Nov 10, 2023 33.21 33.94 32.16 33.32 578,759 +0.56(+1.71%)
Nov 09, 2023 35.67 36.00 32.22 32.76 605,927 -2.55(-7.22%)
Nov 08, 2023 36.16 37.33 34.57 35.31 526,203 -1.11(-3.05%)
Nov 07, 2023 36.19 37.25 35.77 36.42 546,192 +0.69(+1.93%)
Nov 06, 2023 37.94 37.96 35.14 35.73 861,858 -1.82(-4.85%)
Nov 03, 2023 38.46 40.60 36.72 37.55 975,530 +2.59(+7.41%)
Nov 02, 2023 36.78 36.80 34.73 34.96 835,562 -1.72(-4.69%)
Nov 01, 2023 36.03 36.93 35.33 36.68 810,904 +0.22(+0.60%)
Oct 31, 2023 35.42 36.92 34.40 36.46 723,504 +0.99(+2.79%)
Oct 30, 2023 36.01 36.86 34.14 35.47 848,025 -0.28(-0.78%)
Oct 27, 2023 34.13 36.97 33.38 35.75 1,543,419 +1.87(+5.52%)
Oct 26, 2023 37.78 37.84 28.51 33.88 4,201,845 -5.80(-14.62%)
Oct 25, 2023 41.27 42.44 39.40 39.68 840,971 -2.57(-6.08%)
Oct 24, 2023 42.98 43.28 41.70 42.25 544,936 -0.01(-0.02%)
Oct 23, 2023 43.62 44.20 42.24 42.26 631,813 -1.53(-3.49%)
Oct 20, 2023 44.54 44.78 43.49 43.79 587,394 -0.81(-1.82%)
Oct 19, 2023 45.37 45.93 44.44 44.60 459,953 -0.31(-0.69%)
Oct 18, 2023 46.16 46.22 43.85 44.91 720,823 -2.22(-4.71%)
Oct 17, 2023 52.27 53.24 46.51 47.13 1,231,609 -5.19(-9.92%)
Oct 16, 2023 44.10 55.89 44.09 52.32 2,856,385 +8.24(+18.69%)
Oct 13, 2023 46.22 46.22 43.60 44.08 558,709 -1.84(-4.01%)
Oct 12, 2023 46.99 47.98 45.37 45.92 607,197 -1.25(-2.65%)
Oct 11, 2023 47.29 49.20 46.24 47.17 204,190 -0.13(-0.27%)
Oct 10, 2023 47.56 48.86 47.16 47.30 426,968 -0.10(-0.21%)
Oct 09, 2023 46.75 48.19 46.10 47.40 379,238 +0.38(+0.81%)
Oct 06, 2023 46.65 47.95 46.17 47.02 602,347 -0.02(-0.04%)
Oct 05, 2023 44.95 47.66 44.90 47.04 1,032,251 +1.76(+3.89%)
Oct 04, 2023 47.40 48.14 45.18 45.28 497,317 -2.21(-4.65%)
Oct 03, 2023 46.59 48.06 45.78 47.49 496,292 +0.91(+1.95%)
Oct 02, 2023 47.89 47.90 45.45 46.58 631,735 -1.67(-3.46%)
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%)
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.