Prothena Corp (NQ: PRTA )

38.85 +1.76 (+4.75%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 32.46 34.94 31.96 34.89 1,007,712 +2.31(+7.09%)
Nov 30, 2023 33.09 34.17 32.00 32.58 900,755 -0.42(-1.27%)
Nov 29, 2023 32.68 33.88 32.65 33.00 461,543 +0.52(+1.60%)
Nov 28, 2023 32.39 32.62 31.84 32.48 400,267 -0.02(-0.06%)
Nov 27, 2023 33.05 33.23 32.08 32.50 421,539 -0.69(-2.08%)
Nov 24, 2023 32.62 33.27 32.37 33.19 139,563 +0.46(+1.41%)
Nov 22, 2023 33.00 33.28 32.25 32.73 523,776 +0.42(+1.30%)
Nov 21, 2023 33.35 33.70 31.80 32.31 750,044 -1.79(-5.25%)
Nov 20, 2023 34.41 35.00 33.61 34.10 598,185 +0.04(+0.12%)
Nov 17, 2023 34.75 35.06 33.53 34.06 458,987 -0.43(-1.25%)
Nov 16, 2023 34.90 35.12 33.99 34.49 595,326 -0.59(-1.68%)
Nov 15, 2023 35.35 38.09 35.00 35.08 577,238 -0.24(-0.68%)
Nov 14, 2023 35.65 36.77 34.82 35.32 825,498 +2.07(+6.23%)
Nov 13, 2023 32.89 33.46 31.71 33.25 559,358 -0.07(-0.21%)
Nov 10, 2023 33.21 33.94 32.16 33.32 578,759 +0.56(+1.71%)
Nov 09, 2023 35.67 36.00 32.22 32.76 605,927 -2.55(-7.22%)
Nov 08, 2023 36.16 37.33 34.57 35.31 526,203 -1.11(-3.05%)
Nov 07, 2023 36.19 37.25 35.77 36.42 546,192 +0.69(+1.93%)
Nov 06, 2023 37.94 37.96 35.14 35.73 861,858 -1.82(-4.85%)
Nov 03, 2023 38.46 40.60 36.72 37.55 975,530 +2.59(+7.41%)
Nov 02, 2023 36.78 36.80 34.73 34.96 835,562 -1.72(-4.69%)
Nov 01, 2023 36.03 36.93 35.33 36.68 810,904 +0.22(+0.60%)
Oct 31, 2023 35.42 36.92 34.40 36.46 723,504 +0.99(+2.79%)
Oct 30, 2023 36.01 36.86 34.14 35.47 848,025 -0.28(-0.78%)
Oct 27, 2023 34.13 36.97 33.38 35.75 1,543,419 +1.87(+5.52%)
Oct 26, 2023 37.78 37.84 28.51 33.88 4,201,845 -5.80(-14.62%)
Oct 25, 2023 41.27 42.44 39.40 39.68 840,971 -2.57(-6.08%)
Oct 24, 2023 42.98 43.28 41.70 42.25 544,936 -0.01(-0.02%)
Oct 23, 2023 43.62 44.20 42.24 42.26 631,813 -1.53(-3.49%)
Oct 20, 2023 44.54 44.78 43.49 43.79 587,394 -0.81(-1.82%)
Oct 19, 2023 45.37 45.93 44.44 44.60 459,953 -0.31(-0.69%)
Oct 18, 2023 46.16 46.22 43.85 44.91 720,823 -2.22(-4.71%)
Oct 17, 2023 52.27 53.24 46.51 47.13 1,231,609 -5.19(-9.92%)
Oct 16, 2023 44.10 55.89 44.09 52.32 2,856,385 +8.24(+18.69%)
Oct 13, 2023 46.22 46.22 43.60 44.08 558,709 -1.84(-4.01%)
Oct 12, 2023 46.99 47.98 45.37 45.92 607,197 -1.25(-2.65%)
Oct 11, 2023 47.29 49.20 46.24 47.17 204,190 -0.13(-0.27%)
Oct 10, 2023 47.56 48.86 47.16 47.30 426,968 -0.10(-0.21%)
Oct 09, 2023 46.75 48.19 46.10 47.40 379,238 +0.38(+0.81%)
Oct 06, 2023 46.65 47.95 46.17 47.02 602,347 -0.02(-0.04%)
Oct 05, 2023 44.95 47.66 44.90 47.04 1,032,251 +1.76(+3.89%)
Oct 04, 2023 47.40 48.14 45.18 45.28 497,317 -2.21(-4.65%)
Oct 03, 2023 46.59 48.06 45.78 47.49 496,292 +0.91(+1.95%)
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.