Prothena Corp (NQ: PRTA )

22.47 +0.12 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.70 23.00 21.61 22.47 632,842 +0.12(+0.54%)
Jul 11, 2024 21.90 23.04 21.47 22.35 709,931 +1.34(+6.38%)
Jul 10, 2024 20.71 21.80 20.50 21.01 624,239 +0.40(+1.94%)
Jul 09, 2024 20.17 20.85 19.65 20.61 631,677 +0.43(+2.13%)
Jul 08, 2024 20.69 20.79 19.76 20.18 456,795 -0.08(-0.39%)
Jul 05, 2024 19.93 20.36 19.55 20.26 333,370 +0.19(+0.95%)
Jul 03, 2024 20.57 20.82 19.95 20.07 124,631 -0.32(-1.57%)
Jul 02, 2024 20.42 20.54 19.93 20.39 334,540 -0.09(-0.44%)
Jul 01, 2024 20.55 21.03 20.37 20.48 330,634 -0.16(-0.78%)
Jun 28, 2024 20.64 20.83 20.09 20.64 1,236,107 +0.11(+0.54%)
Jun 27, 2024 20.07 20.63 19.60 20.53 312,928 +0.57(+2.86%)
Jun 26, 2024 20.61 20.61 19.93 19.96 353,308 -0.81(-3.90%)
Jun 25, 2024 21.41 21.48 20.74 20.77 269,267 -0.83(-3.84%)
Jun 24, 2024 21.66 22.45 21.24 21.60 526,088 +0.12(+0.56%)
Jun 21, 2024 19.76 21.89 19.48 21.48 3,347,939 +1.82(+9.26%)
Jun 20, 2024 19.44 19.95 18.69 19.66 576,376 +0.12(+0.61%)
Jun 18, 2024 20.44 20.66 19.42 19.54 466,125 -0.83(-4.07%)
Jun 17, 2024 20.22 20.80 20.00 20.37 765,670 -0.04(-0.20%)
Jun 14, 2024 20.94 21.05 19.97 20.41 560,036 -0.96(-4.49%)
Jun 13, 2024 21.40 21.99 21.00 21.37 348,415 -0.11(-0.51%)
Jun 12, 2024 21.61 22.12 20.98 21.48 487,533 +0.99(+4.83%)
Jun 11, 2024 20.77 20.80 19.79 20.49 476,275 -0.55(-2.61%)
Jun 10, 2024 20.62 21.13 20.16 21.04 470,302 -0.09(-0.43%)
Jun 07, 2024 21.29 21.93 21.11 21.13 250,227 -0.55(-2.54%)
Jun 06, 2024 22.42 22.42 21.58 21.68 271,695 -0.77(-3.43%)
Jun 05, 2024 22.35 22.57 21.73 22.45 297,681 +0.35(+1.58%)
Jun 04, 2024 22.00 22.81 21.76 22.10 369,001 -0.07(-0.32%)
Jun 03, 2024 21.24 22.72 21.00 22.17 517,567 +1.36(+6.54%)
May 31, 2024 20.47 21.27 20.09 20.81 626,747 +0.60(+2.97%)
May 30, 2024 19.94 20.30 19.55 20.21 575,979 +0.53(+2.69%)
May 29, 2024 19.52 20.14 19.52 19.68 454,687 -0.27(-1.35%)
May 28, 2024 20.47 20.54 19.78 19.95 586,349 -0.09(-0.45%)
May 24, 2024 20.24 20.34 19.89 20.04 333,008 -0.06(-0.30%)
May 23, 2024 21.66 21.66 19.78 20.10 584,359 -1.49(-6.90%)
May 22, 2024 21.61 22.22 21.34 21.59 370,817 -0.06(-0.28%)
May 21, 2024 22.44 22.62 21.25 21.65 289,960 -0.98(-4.33%)
May 20, 2024 22.57 22.91 22.23 22.63 245,345 +0.11(+0.49%)
May 17, 2024 23.27 23.62 22.36 22.52 423,160 -0.87(-3.72%)
May 16, 2024 22.41 23.49 21.79 23.39 493,930 +1.00(+4.47%)
May 15, 2024 21.37 22.44 20.98 22.39 454,590 +1.71(+8.27%)
May 14, 2024 21.15 21.91 20.31 20.68 501,929 -0.03(-0.14%)
May 13, 2024 21.53 21.83 20.65 20.71 745,625 -0.63(-2.95%)
May 10, 2024 22.31 22.90 21.31 21.34 454,380 -0.66(-3.00%)
May 09, 2024 22.35 22.79 21.09 22.00 634,713 -1.03(-4.47%)
May 08, 2024 23.31 23.87 22.70 23.03 629,434 -0.51(-2.17%)
May 07, 2024 23.84 24.20 23.29 23.54 599,418 -0.20(-0.84%)
May 06, 2024 22.95 24.03 22.90 23.74 519,569 +0.81(+3.53%)
May 03, 2024 22.99 23.70 22.74 22.93 653,662 +0.89(+4.04%)
May 02, 2024 21.99 22.40 21.49 22.04 530,194 +0.62(+2.89%)
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.