NASDAQ:PRTA
Prothena Corporation plc Stock Price (Quote)
$20.71
-0.630 (-2.95%)
At Close: May 13, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.65 | $24.19 | Monday, 13th May 2024 PRTA stock ended at $20.71. This is 2.95% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 5.72% from a day low at $20.65 to a day high of $21.83. |
| 90 days | $19.65 | $31.01 | |
| 52 weeks | $19.65 | $77.11 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | $69.75 | $71.16 | $68.68 | $69.80 | 279 713 |
| Jun 20, 2023 | $68.04 | $70.84 | $67.42 | $70.18 | 356 287 |
| Jun 16, 2023 | $74.00 | $74.43 | $68.07 | $68.43 | 1 020 666 |
| Jun 15, 2023 | $71.65 | $72.66 | $70.52 | $72.57 | 357 787 |
| Jun 14, 2023 | $76.20 | $76.20 | $71.39 | $71.85 | 422 483 |
| Jun 13, 2023 | $73.22 | $77.11 | $73.22 | $76.43 | 707 047 |
| Jun 12, 2023 | $70.24 | $73.11 | $70.21 | $73.01 | 565 801 |
| Jun 09, 2023 | $69.95 | $70.60 | $68.72 | $69.50 | 280 999 |
| Jun 08, 2023 | $71.82 | $72.17 | $69.85 | $69.95 | 299 693 |
| Jun 07, 2023 | $72.19 | $72.94 | $69.42 | $72.29 | 473 783 |
| Jun 06, 2023 | $69.47 | $72.09 | $68.50 | $72.01 | 296 885 |
| Jun 05, 2023 | $68.66 | $70.87 | $68.52 | $69.26 | 330 169 |
| Jun 02, 2023 | $66.97 | $69.08 | $66.37 | $69.01 | 414 666 |
| Jun 01, 2023 | $66.44 | $67.97 | $64.86 | $66.39 | 224 572 |
| May 31, 2023 | $64.90 | $67.06 | $63.52 | $66.43 | 597 339 |
| May 30, 2023 | $66.13 | $66.90 | $64.02 | $64.51 | 370 969 |
| May 26, 2023 | $66.75 | $68.16 | $65.54 | $66.44 | 385 011 |
| May 25, 2023 | $69.78 | $69.95 | $66.83 | $67.25 | 367 715 |
| May 24, 2023 | $70.09 | $71.24 | $68.92 | $69.63 | 338 351 |
| May 23, 2023 | $72.82 | $74.14 | $70.25 | $70.56 | 445 286 |
| May 22, 2023 | $74.01 | $74.99 | $72.69 | $72.80 | 422 898 |
| May 19, 2023 | $74.60 | $74.97 | $73.03 | $73.82 | 371 158 |
| May 18, 2023 | $75.84 | $75.84 | $72.90 | $73.64 | 375 960 |
| May 17, 2023 | $74.99 | $76.08 | $72.12 | $76.00 | 637 700 |
| May 16, 2023 | $73.39 | $74.83 | $70.83 | $73.25 | 583 915 |
