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 |
| Nov 10, 2023 | $33.21 | $33.94 | $32.16 | $33.32 | 559 470 |
| Nov 09, 2023 | $35.67 | $35.76 | $32.22 | $32.76 | 603 350 |
| Nov 08, 2023 | $36.16 | $37.27 | $34.57 | $35.31 | 513 112 |
| Nov 07, 2023 | $36.19 | $37.25 | $35.77 | $36.42 | 546 187 |
| Nov 06, 2023 | $37.94 | $37.94 | $35.16 | $35.73 | 843 889 |
| Nov 03, 2023 | $38.46 | $40.60 | $36.72 | $37.55 | 957 426 |
| Nov 02, 2023 | $36.78 | $36.80 | $34.73 | $34.96 | 784 779 |
| Nov 01, 2023 | $36.03 | $36.93 | $35.33 | $36.68 | 746 027 |
| Oct 31, 2023 | $35.42 | $36.92 | $34.40 | $36.46 | 716 822 |
| Oct 30, 2023 | $36.01 | $36.86 | $34.14 | $35.47 | 848 024 |
| Oct 27, 2023 | $34.13 | $36.93 | $33.38 | $35.75 | 1 528 215 |
| Oct 26, 2023 | $37.78 | $37.78 | $28.51 | $33.88 | 4 201 805 |
| Oct 25, 2023 | $41.27 | $42.44 | $39.60 | $39.68 | 758 685 |
| Oct 24, 2023 | $42.98 | $43.29 | $41.70 | $42.25 | 544 778 |
| Oct 23, 2023 | $43.62 | $44.20 | $42.24 | $42.26 | 601 521 |
| Oct 20, 2023 | $44.54 | $44.78 | $43.49 | $43.79 | 567 701 |
| Oct 19, 2023 | $45.37 | $45.93 | $44.44 | $44.60 | 430 945 |
| Oct 18, 2023 | $46.16 | $46.22 | $43.93 | $44.91 | 720 820 |
| Oct 17, 2023 | $52.27 | $53.23 | $46.51 | $47.13 | 1 231 305 |
| Oct 16, 2023 | $44.10 | $55.88 | $44.10 | $52.32 | 2 855 797 |
| Oct 13, 2023 | $46.22 | $46.22 | $43.60 | $44.08 | 553 576 |
| Oct 12, 2023 | $46.99 | $47.36 | $45.37 | $45.92 | 605 500 |
| Oct 11, 2023 | $47.29 | $49.20 | $46.24 | $47.17 | 204 190 |
| Oct 10, 2023 | $47.56 | $48.80 | $47.16 | $47.30 | 383 513 |
| Oct 09, 2023 | $46.75 | $48.19 | $46.10 | $47.40 | 379 238 |
