Prothena Corp (NQ: PRTA )

60.63 +1.16 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 59.00 64.00 58.83 60.63 1,774,913 +1.16(+1.95%)
Sep 29, 2022 56.25 61.20 55.52 59.47 3,948,569 +1.47(+2.53%)
Sep 28, 2022 48.10 59.17 47.91 58.00 10,945,229 +27.07(+87.52%)
Sep 27, 2022 29.00 31.02 28.99 30.93 542,668 +1.92(+6.62%)
Sep 26, 2022 30.61 31.65 29.00 29.01 369,409 -1.73(-5.63%)
Sep 23, 2022 29.86 30.82 29.49 30.74 582,453 +0.70(+2.33%)
Sep 22, 2022 30.94 31.24 29.27 30.04 717,734 -1.27(-4.06%)
Sep 21, 2022 30.83 32.12 30.16 31.31 808,659 +0.70(+2.29%)
Sep 20, 2022 30.06 30.90 30.02 30.61 371,356 +0.25(+0.82%)
Sep 19, 2022 28.94 30.89 28.94 30.36 310,646 +0.92(+3.12%)
Sep 16, 2022 29.30 29.69 28.49 29.44 1,010,375 -0.56(-1.87%)
Sep 15, 2022 29.25 30.41 29.10 30.00 382,570 +0.63(+2.15%)
Sep 14, 2022 28.09 29.43 27.76 29.37 670,237 +1.37(+4.89%)
Sep 13, 2022 28.82 29.02 27.50 28.00 841,400 -1.65(-5.56%)
Sep 12, 2022 29.20 29.70 28.54 29.65 330,349 +0.60(+2.07%)
Sep 09, 2022 29.38 29.99 28.64 29.05 984,732 -0.04(-0.14%)
Sep 08, 2022 26.54 29.10 26.52 29.09 546,565 +2.32(+8.67%)
Sep 07, 2022 25.13 26.80 25.02 26.77 579,466 +1.61(+6.40%)
Sep 06, 2022 26.93 27.43 25.02 25.16 426,852 -1.75(-6.50%)
Sep 02, 2022 28.15 28.15 26.60 26.91 577,653 -0.62(-2.25%)
Sep 01, 2022 27.23 27.56 26.66 27.53 419,327 -0.04(-0.15%)
Aug 31, 2022 28.45 28.72 27.35 27.57 365,497 -0.42(-1.50%)
Aug 30, 2022 28.68 28.86 27.30 27.99 935,187 -0.31(-1.10%)
Aug 29, 2022 27.45 29.06 27.45 28.30 316,134 +0.32(+1.14%)
Aug 26, 2022 30.11 30.76 27.94 27.98 389,358 -2.30(-7.60%)
Aug 25, 2022 31.39 31.39 30.21 30.28 308,610 -0.83(-2.67%)
Aug 24, 2022 30.12 31.68 29.61 31.11 293,092 +0.86(+2.84%)
Aug 23, 2022 29.83 30.67 29.51 30.25 273,027 +0.41(+1.37%)
Aug 22, 2022 29.96 30.50 29.44 29.84 199,256 -0.57(-1.87%)
Aug 19, 2022 30.65 31.00 30.10 30.41 281,524 -0.96(-3.06%)
Aug 18, 2022 31.39 32.65 30.48 31.37 235,835 -0.24(-0.76%)
Aug 17, 2022 31.67 32.16 31.39 31.61 179,041 -0.51(-1.59%)
Aug 16, 2022 32.66 32.73 31.49 32.12 232,999 -0.54(-1.65%)
Aug 15, 2022 31.74 32.87 31.53 32.66 194,189 +0.47(+1.46%)
Aug 12, 2022 31.62 32.39 30.50 32.19 346,698 +0.91(+2.91%)
Aug 11, 2022 32.00 32.37 30.66 31.28 435,555 -0.50(-1.57%)
Aug 10, 2022 31.43 32.11 30.12 31.78 403,982 +1.50(+4.95%)
Aug 09, 2022 33.19 33.19 29.29 30.28 335,598 -2.73(-8.27%)
Aug 08, 2022 33.17 33.81 32.52 33.01 294,058 -0.10(-0.30%)
Aug 05, 2022 31.48 33.16 30.06 33.11 238,694 +0.85(+2.63%)
Aug 04, 2022 30.96 32.51 30.91 32.26 370,536 +1.34(+4.33%)
Aug 03, 2022 30.42 31.85 30.42 30.92 213,614 +1.18(+3.97%)
Aug 02, 2022 29.38 30.25 29.18 29.74 167,969 +0.04(+0.13%)
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.