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 |
| Mar 01, 2024 | $27.86 | $28.91 | $27.72 | $28.53 | 597 409 |
| Feb 29, 2024 | $29.76 | $29.76 | $27.54 | $27.59 | 667 341 |
| Feb 28, 2024 | $29.87 | $30.36 | $28.91 | $28.98 | 633 907 |
| Feb 27, 2024 | $28.87 | $31.01 | $28.38 | $30.30 | 766 384 |
| Feb 26, 2024 | $27.20 | $28.43 | $27.20 | $28.18 | 522 482 |
| Feb 23, 2024 | $27.03 | $27.64 | $26.80 | $27.22 | 542 257 |
| Feb 22, 2024 | $27.00 | $27.50 | $26.14 | $26.95 | 642 190 |
| Feb 21, 2024 | $27.49 | $27.86 | $26.60 | $27.05 | 579 537 |
| Feb 20, 2024 | $27.41 | $28.30 | $26.89 | $27.53 | 663 799 |
| Feb 16, 2024 | $28.45 | $30.32 | $27.46 | $28.02 | 1 169 607 |
| Feb 15, 2024 | $27.23 | $28.86 | $27.11 | $28.52 | 674 205 |
| Feb 14, 2024 | $27.76 | $27.76 | $25.89 | $27.29 | 732 298 |
| Feb 13, 2024 | $27.94 | $29.27 | $26.35 | $26.49 | 1 064 875 |
| Feb 12, 2024 | $28.40 | $30.16 | $28.40 | $29.43 | 755 983 |
| Feb 09, 2024 | $27.65 | $28.65 | $27.55 | $28.38 | 1 011 866 |
| Feb 08, 2024 | $26.55 | $27.75 | $26.50 | $27.43 | 780 806 |
| Feb 07, 2024 | $26.28 | $27.13 | $25.78 | $26.61 | 573 310 |
| Feb 06, 2024 | $25.03 | $26.41 | $24.60 | $26.31 | 740 541 |
| Feb 05, 2024 | $25.27 | $25.59 | $24.29 | $25.05 | 1 542 725 |
| Feb 02, 2024 | $26.92 | $27.10 | $25.15 | $25.77 | 864 716 |
| Feb 01, 2024 | $28.70 | $28.79 | $27.29 | $27.37 | 805 101 |
| Jan 31, 2024 | $29.98 | $30.31 | $28.27 | $28.39 | 1 237 050 |
| Jan 30, 2024 | $31.47 | $31.57 | $29.40 | $29.86 | 1 286 652 |
| Jan 29, 2024 | $32.64 | $33.84 | $31.72 | $33.76 | 442 853 |
| Jan 26, 2024 | $32.43 | $33.02 | $32.09 | $32.63 | 391 535 |
