Skip to main content

Prothena Corp (NQ: PRTA )

27.22 +0.27 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 27.03 27.64 26.80 27.22 586,766 +0.27(+1.00%)
Feb 22, 2024 27.00 27.50 26.13 26.95 642,190 -0.10(-0.37%)
Feb 21, 2024 27.49 27.86 26.60 27.05 579,537 -0.48(-1.74%)
Feb 20, 2024 27.41 28.30 26.89 27.53 671,925 -0.49(-1.75%)
Feb 16, 2024 28.45 30.32 27.46 28.02 1,184,921 -0.50(-1.75%)
Feb 15, 2024 27.23 28.86 27.16 28.52 689,888 +1.23(+4.51%)
Feb 14, 2024 27.76 27.76 25.89 27.29 732,303 +0.80(+3.02%)
Feb 13, 2024 27.94 29.32 26.34 26.49 1,064,953 -2.94(-9.99%)
Feb 12, 2024 28.40 30.19 28.40 29.43 797,597 +1.05(+3.70%)
Feb 09, 2024 27.65 28.64 27.55 28.38 1,017,219 +0.95(+3.46%)
Feb 08, 2024 26.55 27.75 26.50 27.43 870,376 +0.82(+3.08%)
Feb 07, 2024 26.28 27.13 25.78 26.61 676,438 +0.30(+1.14%)
Feb 06, 2024 25.03 26.41 24.51 26.31 752,717 +1.26(+5.03%)
Feb 05, 2024 25.27 25.59 24.29 25.05 1,552,279 -0.72(-2.79%)
Feb 02, 2024 26.92 27.35 25.14 25.77 872,323 -1.60(-5.85%)
Feb 01, 2024 28.70 28.81 27.29 27.37 820,535 -1.02(-3.59%)
Jan 31, 2024 29.98 30.31 28.27 28.39 1,261,804 -1.47(-4.92%)
Jan 30, 2024 31.47 31.57 29.40 29.86 1,293,349 -3.90(-11.55%)
Jan 29, 2024 32.64 33.84 31.68 33.76 495,140 +1.13(+3.46%)
Jan 26, 2024 32.43 33.02 32.09 32.63 420,372 +0.57(+1.78%)
Jan 25, 2024 33.06 33.47 31.58 32.06 742,478 -0.87(-2.64%)
Jan 24, 2024 34.00 34.17 32.64 32.93 388,430 -0.76(-2.26%)
Jan 23, 2024 34.57 34.65 32.86 33.69 705,069 -0.38(-1.12%)
Jan 22, 2024 33.16 34.75 32.56 34.07 743,236 +1.02(+3.09%)
Jan 19, 2024 32.40 33.61 31.73 33.05 754,526 +0.73(+2.26%)
Jan 18, 2024 32.53 32.74 31.50 32.32 403,843 -0.06(-0.19%)
Jan 17, 2024 32.55 32.95 31.26 32.38 789,041 -0.74(-2.23%)
Jan 16, 2024 34.20 34.90 32.61 33.12 676,634 -1.55(-4.47%)
Jan 12, 2024 34.74 36.19 33.96 34.67 577,782 -0.14(-0.40%)
Jan 11, 2024 35.65 36.20 33.70 34.81 1,180,317 -1.06(-2.96%)
Jan 10, 2024 39.55 40.19 34.24 35.87 1,842,561 -3.75(-9.46%)
Jan 09, 2024 34.08 41.55 33.52 39.62 3,144,729 +4.34(+12.30%)
Jan 08, 2024 31.54 35.54 28.71 35.28 3,795,815 -5.38(-13.23%)
Jan 05, 2024 39.81 41.10 38.23 40.66 921,075 +0.27(+0.67%)
Jan 04, 2024 38.55 40.53 38.14 40.39 904,843 +2.35(+6.18%)
Jan 03, 2024 38.15 39.02 36.82 38.04 757,952 -0.50(-1.30%)
Jan 02, 2024 35.83 38.74 35.64 38.54 681,104 +2.20(+6.05%)
Dec 29, 2023 38.50 38.64 35.99 36.34 651,105 -2.13(-5.54%)
Dec 28, 2023 38.25 39.54 37.40 38.47 1,105,337 +0.59(+1.56%)
Dec 27, 2023 40.28 40.28 37.16 37.88 885,553 -2.33(-5.79%)
Dec 26, 2023 40.12 41.08 39.54 40.21 553,265 +0.94(+2.39%)
Dec 22, 2023 37.73 39.38 37.71 39.27 521,050 +2.00(+5.37%)
Dec 21, 2023 37.56 38.00 36.73 37.27 465,355 +0.35(+0.95%)
Dec 20, 2023 37.29 37.86 36.00 36.92 632,788 -0.49(-1.31%)
Dec 19, 2023 37.34 38.85 37.05 37.41 552,215 +0.72(+1.96%)
Dec 18, 2023 40.00 41.49 35.55 36.69 1,256,108 -3.30(-8.25%)
Dec 15, 2023 39.42 40.37 38.72 39.99 2,208,582 +0.98(+2.51%)
Dec 14, 2023 39.76 40.57 38.44 39.01 1,103,043 +0.57(+1.48%)
Dec 13, 2023 33.97 38.48 33.97 38.44 1,194,536 +4.57(+13.49%)
Dec 12, 2023 36.22 36.23 33.70 33.87 930,582 -1.31(-3.72%)
Dec 11, 2023 36.86 36.92 34.91 35.18 734,207 -0.90(-2.49%)
Dec 08, 2023 37.41 38.28 35.88 36.08 560,736 -1.72(-4.55%)
Dec 07, 2023 37.28 39.05 36.88 37.80 859,138 +0.71(+1.91%)
Dec 06, 2023 35.72 37.66 35.11 37.09 553,610 +1.71(+4.83%)
Dec 05, 2023 34.87 35.66 34.76 35.38 376,259 +0.11(+0.31%)
Dec 04, 2023 34.61 35.83 34.51 35.27 471,524 +0.38(+1.09%)
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.