NASDAQ:PRTA
Prothena Corporation plc Stock Price (Quote)
$20.87
+0.310 (+1.51%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $26.36 | Friday, 26th Apr 2024 PRTA stock ended at $20.87. This is 1.51% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.13% from a day low at $20.34 to a day high of $21.18. |
| 90 days | $19.65 | $33.84 | |
| 52 weeks | $19.65 | $79.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $20.72 | $21.18 | $20.34 | $20.87 | 363 287 |
| Apr 25, 2024 | $20.26 | $20.67 | $19.65 | $20.56 | 474 266 |
| Apr 24, 2024 | $20.62 | $20.88 | $20.32 | $20.56 | 335 370 |
| Apr 23, 2024 | $21.25 | $21.70 | $20.44 | $20.56 | 419 434 |
| Apr 22, 2024 | $21.20 | $21.77 | $20.88 | $21.29 | 331 377 |
| Apr 19, 2024 | $20.56 | $21.18 | $20.42 | $21.16 | 495 825 |
| Apr 18, 2024 | $20.97 | $21.26 | $20.44 | $20.57 | 552 117 |
| Apr 17, 2024 | $21.61 | $21.70 | $20.95 | $21.00 | 461 582 |
| Apr 16, 2024 | $21.67 | $22.14 | $21.06 | $21.34 | 472 815 |
| Apr 15, 2024 | $22.26 | $22.44 | $21.59 | $21.99 | 511 865 |
| Apr 12, 2024 | $23.14 | $23.30 | $21.92 | $22.24 | 514 370 |
| Apr 11, 2024 | $23.28 | $23.99 | $22.21 | $23.28 | 574 321 |
| Apr 10, 2024 | $22.28 | $22.93 | $21.91 | $22.82 | 512 554 |
| Apr 09, 2024 | $23.75 | $24.08 | $22.93 | $23.54 | 460 892 |
| Apr 08, 2024 | $23.72 | $24.07 | $23.39 | $23.68 | 283 371 |
| Apr 05, 2024 | $23.00 | $23.82 | $22.23 | $23.37 | 462 483 |
| Apr 04, 2024 | $24.50 | $25.12 | $22.88 | $23.26 | 741 921 |
| Apr 03, 2024 | $23.64 | $24.36 | $23.23 | $24.26 | 598 152 |
| Apr 02, 2024 | $25.02 | $25.36 | $23.89 | $23.95 | 756 595 |
| Apr 01, 2024 | $24.92 | $26.36 | $24.52 | $26.15 | 603 413 |
| Mar 28, 2024 | $25.25 | $25.34 | $24.29 | $24.77 | 773 086 |
| Mar 27, 2024 | $25.07 | $25.57 | $24.46 | $25.16 | 597 050 |
| Mar 26, 2024 | $25.87 | $25.87 | $24.53 | $24.75 | 593 991 |
| Mar 25, 2024 | $25.82 | $26.27 | $24.71 | $25.40 | 373 714 |
| Mar 22, 2024 | $25.42 | $26.37 | $25.18 | $25.92 | 931 541 |
