Prothena Corp (NQ: PRTA )

51.01 USD +2.29 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 49.51 53.28 48.86 51.01 1,131,750 +2.29(+4.70%)
Jun 17, 2021 56.27 57.15 46.30 48.72 1,044,914 -8.93(-15.49%)
Jun 16, 2021 51.73 59.74 51.28 57.65 944,568 +5.68(+10.93%)
Jun 15, 2021 48.22 52.41 47.81 51.97 621,284 +4.32(+9.07%)
Jun 14, 2021 45.89 48.42 45.63 47.65 568,964 +2.56(+5.68%)
Jun 11, 2021 46.49 46.61 42.19 45.09 763,934 +0.57(+1.28%)
Jun 10, 2021 39.72 45.62 39.12 44.52 736,654 +5.58(+14.33%)
Jun 09, 2021 39.99 40.00 38.29 38.94 477,572 -0.48(-1.22%)
Jun 08, 2021 37.23 39.60 34.63 39.42 965,779 +2.19(+5.88%)
Jun 07, 2021 28.55 37.85 28.50 37.23 1,628,204 +8.58(+29.95%)
Jun 04, 2021 28.95 29.50 28.40 28.65 486,095 -0.03(-0.10%)
Jun 03, 2021 28.50 29.88 28.15 28.68 270,701 +0.56(+1.99%)
Jun 02, 2021 27.57 28.28 27.16 28.12 205,684 +0.68(+2.48%)
Jun 01, 2021 29.13 29.46 27.17 27.44 354,977 -1.73(-5.93%)
May 28, 2021 30.62 31.05 29.01 29.17 218,201 -1.26(-4.14%)
May 27, 2021 26.47 30.62 26.07 30.43 745,871 +3.77(+14.14%)
May 26, 2021 26.00 26.77 25.80 26.66 353,832 +1.40(+5.54%)
May 25, 2021 25.26 25.74 24.60 25.26 218,182 +0.21(+0.84%)
May 24, 2021 24.64 25.64 24.35 25.05 225,584 +0.63(+2.58%)
May 21, 2021 23.50 25.19 22.96 24.42 243,112 +1.25(+5.39%)
May 20, 2021 24.07 24.29 22.75 23.17 191,537 -0.80(-3.34%)
May 19, 2021 23.63 24.19 23.25 23.97 223,637 +0.14(+0.59%)
May 18, 2021 22.84 24.50 22.84 23.83 303,733 +0.83(+3.61%)
May 17, 2021 22.58 23.45 22.11 23.00 357,865 +0.02(+0.09%)
May 14, 2021 21.63 23.24 21.30 22.98 219,547 +1.35(+6.24%)
May 13, 2021 22.08 22.70 21.36 21.63 344,902 -0.22(-1.01%)
May 12, 2021 22.94 23.38 21.48 21.85 473,135 -1.12(-4.88%)
May 11, 2021 22.73 23.53 21.94 22.97 339,366 -0.42(-1.80%)
May 10, 2021 24.60 24.65 23.00 23.39 291,211 -1.23(-5.00%)
May 07, 2021 23.77 25.45 23.74 24.62 276,345 +0.96(+4.06%)
May 06, 2021 23.94 24.07 23.09 23.66 388,287 -0.45(-1.87%)
May 05, 2021 24.73 25.01 23.82 24.11 456,888 -0.64(-2.59%)
May 04, 2021 26.93 26.93 24.65 24.75 587,315 -2.29(-8.47%)
May 03, 2021 27.04 27.73 25.82 27.04 356,962 +0.50(+1.88%)
Apr 30, 2021 26.54 27.52 25.85 26.54 287,700 -0.31(-1.15%)
Apr 29, 2021 26.76 27.26 26.00 26.85 296,425 +0.19(+0.71%)
Apr 28, 2021 25.01 26.80 24.54 26.66 223,347 +1.52(+6.05%)
Apr 27, 2021 25.67 26.03 24.71 25.14 274,621 -0.29(-1.14%)
Apr 26, 2021 23.90 25.51 23.65 25.43 165,987 +1.63(+6.85%)
Apr 23, 2021 23.68 24.80 23.49 23.80 213,300 +0.04(+0.17%)
Apr 22, 2021 23.13 24.34 22.56 23.76 128,410 +0.54(+2.33%)
Apr 21, 2021 22.41 23.23 22.02 23.22 234,046 +0.69(+3.06%)
Apr 20, 2021 23.52 23.74 22.16 22.53 121,645 -1.23(-5.18%)
Apr 19, 2021 24.68 25.23 23.49 23.76 222,087 -1.09(-4.39%)
Apr 16, 2021 25.96 25.96 24.40 24.85 218,700 -0.80(-3.12%)
Apr 15, 2021 24.23 25.84 23.97 25.65 254,807 +1.69(+7.05%)
Apr 14, 2021 23.49 24.44 22.99 23.96 208,414 +0.59(+2.52%)
Apr 13, 2021 21.73 24.21 21.73 23.37 317,068 +1.46(+6.66%)
Apr 12, 2021 22.61 22.70 21.55 21.91 220,972 -0.87(-3.82%)
Apr 09, 2021 23.32 24.25 22.77 22.78 116,500 -0.71(-3.02%)
Apr 08, 2021 23.29 24.38 23.20 23.49 132,064 +0.25(+1.08%)
Apr 07, 2021 24.44 24.44 23.23 23.24 208,429 -1.36(-5.53%)
Apr 06, 2021 25.10 25.75 23.63 24.60 303,891 -0.30(-1.20%)
Apr 05, 2021 24.78 26.33 24.50 24.90 385,664 +0.16(+0.65%)
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.