Skip to main content

Prothena Corp (NQ: PRTA )

24.77 -0.39 (-1.55%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.25 25.34 24.25 24.77 803,163 -0.39(-1.55%)
Mar 27, 2024 25.07 25.58 24.46 25.16 612,088 +0.41(+1.66%)
Mar 26, 2024 25.87 25.87 24.53 24.75 612,779 -0.65(-2.56%)
Mar 25, 2024 25.82 26.27 24.71 25.40 393,217 -0.52(-2.01%)
Mar 22, 2024 25.42 26.37 25.18 25.92 942,948 +0.33(+1.29%)
Mar 21, 2024 25.83 26.45 25.28 25.59 463,856 +0.08(+0.31%)
Mar 20, 2024 24.90 25.86 24.46 25.51 423,132 +0.42(+1.67%)
Mar 19, 2024 24.81 25.59 24.81 25.09 419,576 +0.00(+0.00%)
Mar 18, 2024 25.91 26.75 24.60 25.09 689,827 -0.98(-3.76%)
Mar 15, 2024 26.40 26.75 25.94 26.07 1,543,877 -0.41(-1.55%)
Mar 14, 2024 28.49 28.53 26.23 26.48 733,264 -2.12(-7.41%)
Mar 13, 2024 27.63 29.00 27.53 28.60 489,644 +1.06(+3.85%)
Mar 12, 2024 28.03 28.23 27.05 27.54 481,789 -0.52(-1.85%)
Mar 11, 2024 30.22 30.85 27.89 28.06 568,780 -2.16(-7.15%)
Mar 08, 2024 29.92 30.50 29.43 30.22 366,951 +0.92(+3.14%)
Mar 07, 2024 29.62 29.74 29.09 29.30 390,080 -0.04(-0.14%)
Mar 06, 2024 29.01 29.44 28.55 29.34 412,555 +0.99(+3.49%)
Mar 05, 2024 27.93 28.57 27.52 28.35 334,089 +0.03(+0.11%)
Mar 04, 2024 28.83 29.33 27.81 28.32 338,043 -0.21(-0.74%)
Mar 01, 2024 27.86 28.92 27.69 28.53 607,074 +0.94(+3.41%)
Feb 29, 2024 29.76 29.76 27.54 27.59 749,496 -1.39(-4.80%)
Feb 28, 2024 29.87 30.36 28.91 28.98 642,222 -1.32(-4.36%)
Feb 27, 2024 28.87 31.03 28.35 30.30 827,184 +2.12(+7.52%)
Feb 26, 2024 27.20 28.43 27.20 28.18 537,535 +0.96(+3.53%)
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%)
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.