Skip to main content

Prothena Corp (NQ: PRTA )

24.45 -0.71 (-2.80%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 64.90 67.06 63.52 66.43 598,864 +1.92(+2.98%)
May 30, 2023 66.33 66.91 64.02 64.51 371,072 -1.93(-2.90%)
May 26, 2023 67.38 68.50 65.53 66.44 413,430 -0.81(-1.20%)
May 25, 2023 69.78 69.95 66.83 67.25 367,715 -2.38(-3.42%)
May 24, 2023 70.09 71.27 68.92 69.63 348,796 -0.93(-1.32%)
May 23, 2023 72.82 74.23 70.25 70.56 445,310 -2.24(-3.08%)
May 22, 2023 74.01 74.99 72.69 72.80 579,124 -1.02(-1.38%)
May 19, 2023 74.60 74.97 73.03 73.82 445,131 +0.18(+0.24%)
May 18, 2023 75.84 75.84 72.90 73.64 382,576 -2.36(-3.11%)
May 17, 2023 74.99 76.08 72.06 76.00 646,856 +2.75(+3.75%)
May 16, 2023 73.39 74.83 70.82 73.25 584,727 -1.72(-2.29%)
May 15, 2023 73.43 76.26 73.43 74.97 317,500 +2.14(+2.94%)
May 12, 2023 73.70 74.18 72.02 72.83 352,333 -0.65(-0.88%)
May 11, 2023 74.79 75.58 73.24 73.48 381,951 -1.67(-2.22%)
May 10, 2023 76.17 77.36 74.57 75.15 416,572 -0.61(-0.81%)
May 09, 2023 75.90 78.47 75.67 75.76 535,121 -1.13(-1.47%)
May 08, 2023 78.50 79.38 75.66 76.89 665,353 -1.70(-2.16%)
May 05, 2023 69.91 79.65 69.83 78.59 1,177,917 +8.43(+12.02%)
May 04, 2023 66.81 70.88 66.29 70.16 848,177 +3.10(+4.62%)
May 03, 2023 57.00 68.25 56.00 67.06 2,237,246 +14.55(+27.71%)
May 02, 2023 53.64 54.37 52.25 52.51 389,758 -1.30(-2.42%)
May 01, 2023 52.59 54.83 52.59 53.81 358,989 +1.19(+2.26%)
Apr 28, 2023 52.12 53.05 51.43 52.62 429,747 +0.29(+0.55%)
Apr 27, 2023 53.36 53.36 52.32 52.33 277,349 -1.00(-1.88%)
Apr 26, 2023 54.01 54.38 52.70 53.33 220,027 -0.91(-1.68%)
Apr 25, 2023 54.90 55.18 53.43 54.24 235,478 -0.54(-0.99%)
Apr 24, 2023 54.97 55.17 53.93 54.78 239,253 +0.26(+0.48%)
Apr 21, 2023 52.84 55.00 52.59 54.52 241,730 +1.60(+3.02%)
Apr 20, 2023 52.54 53.37 52.09 52.92 232,704 -0.22(-0.41%)
Apr 19, 2023 52.70 53.69 52.10 53.14 295,576 +0.01(+0.02%)
Apr 18, 2023 53.56 53.56 52.23 53.13 285,018 -0.15(-0.28%)
Apr 17, 2023 51.02 53.83 50.53 53.28 672,362 +2.89(+5.74%)
Apr 14, 2023 51.64 52.32 49.91 50.39 458,584 -1.34(-2.58%)
Apr 13, 2023 49.80 52.40 49.14 51.73 595,141 +2.55(+5.17%)
Apr 12, 2023 50.06 50.54 49.06 49.18 231,206 -0.51(-1.03%)
Apr 11, 2023 48.99 49.95 48.49 49.69 252,307 +0.85(+1.74%)
Apr 10, 2023 49.02 49.18 48.28 48.84 347,597 -0.49(-0.99%)
Apr 06, 2023 48.33 49.43 47.45 49.33 331,214 +1.07(+2.22%)
Apr 05, 2023 48.15 49.06 47.94 48.26 232,376 -0.26(-0.54%)
Apr 04, 2023 48.90 49.20 47.89 48.52 650,091 -0.18(-0.37%)
Apr 03, 2023 48.26 49.18 47.60 48.70 390,373 +0.23(+0.47%)
Mar 31, 2023 45.08 49.33 45.06 48.47 434,114 +0.81(+1.70%)
Mar 30, 2023 49.39 49.62 46.41 47.66 402,771 -1.55(-3.15%)
Mar 29, 2023 48.59 49.59 48.44 49.21 456,704 +1.09(+2.27%)
Mar 28, 2023 47.64 48.65 47.32 48.12 445,212 +0.28(+0.59%)
Mar 27, 2023 47.39 48.59 46.78 47.84 324,249 +0.77(+1.64%)
Mar 24, 2023 47.78 47.78 45.78 47.07 630,806 -1.00(-2.08%)
Mar 23, 2023 47.54 48.56 46.80 48.07 603,801 +1.10(+2.34%)
Mar 22, 2023 48.92 48.96 46.83 46.97 596,006 -2.15(-4.38%)
Mar 21, 2023 48.40 49.84 48.40 49.12 352,206 +0.98(+2.04%)
Mar 20, 2023 48.43 49.28 47.21 48.14 334,321 -0.13(-0.27%)
Mar 17, 2023 48.69 48.69 47.53 48.27 1,079,819 -0.70(-1.43%)
Mar 16, 2023 48.72 49.62 47.78 48.97 236,857 -0.06(-0.12%)
Mar 15, 2023 47.43 49.14 47.53 49.03 429,389 +0.57(+1.18%)
Mar 14, 2023 49.50 50.50 47.72 48.46 417,250 +0.04(+0.08%)
Mar 13, 2023 47.15 49.20 46.44 48.42 637,380 +0.44(+0.92%)
Mar 10, 2023 50.03 50.51 46.52 47.98 850,103 -2.18(-4.35%)
Mar 09, 2023 52.78 52.99 49.62 50.16 461,457 -2.57(-4.87%)
Mar 08, 2023 51.91 53.62 51.67 52.73 419,625 +0.73(+1.40%)
Mar 07, 2023 53.25 53.89 51.95 52.00 256,599 -1.38(-2.59%)
Mar 06, 2023 53.78 53.78 51.71 53.38 549,668 -0.65(-1.20%)
Mar 03, 2023 52.86 54.38 52.28 54.03 369,806 +1.06(+2.00%)
Mar 02, 2023 55.27 55.57 52.58 52.97 354,874 -2.98(-5.33%)
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.