Prothena Corporation plc (PRTA) Historical Stock Data
14.60 ↑0.16 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTA is down -0.85% a day on average. There have been 15 days where Prothena Corporation plc closed green and 15 days where PRTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.48 | 14.60 | ↑$0.12 (0.83%) | 14.03 | 15.33 | 468.84K |
| 2024-11-21 | 14.51 | 14.44 | ↓$0.07 (-0.48%) | 14.20 | 14.70 | 291.89K |
| 2024-11-20 | 14.05 | 14.40 | ↑$0.35 (2.49%) | 13.49 | 14.58 | 629.65K |
| 2024-11-19 | 13.45 | 14.05 | ↑$0.60 (4.46%) | 13.22 | 14.20 | 551.01K |
| 2024-11-18 | 14.02 | 13.51 | ↓$0.51 (-3.64%) | 13.45 | 14.16 | 680.55K |
| 2024-11-15 | 16.07 | 14.01 | ↓$2.06 (-12.82%) | 14.00 | 16.39 | 759.65K |
| 2024-11-14 | 17.63 | 16.10 | ↓$1.53 (-8.68%) | 16.06 | 17.93 | 469.74K |
| 2024-11-13 | 17.36 | 17.23 | ↓$0.13 (-0.75%) | 17.00 | 17.94 | 387.32K |
| 2024-11-12 | 17.80 | 17.36 | ↓$0.44 (-2.47%) | 17.23 | 18.00 | 377.60K |
| 2024-11-11 | 18.23 | 18.08 | ↓$0.15 (-0.82%) | 17.86 | 18.60 | 264.10K |
| 2024-11-08 | 17.43 | 17.70 | ↑$0.27 (1.55%) | 17.27 | 17.92 | 265.14K |
| 2024-11-07 | 18.34 | 17.49 | ↓$0.85 (-4.63%) | 17.46 | 18.65 | 390.83K |
| 2024-11-06 | 18.06 | 18.35 | ↑$0.29 (1.61%) | 17.37 | 18.78 | 704.67K |
| 2024-11-05 | 16.18 | 16.88 | ↑$0.70 (4.33%) | 16.13 | 16.88 | 305.34K |
| 2024-11-04 | 16.68 | 16.46 | ↓$0.22 (-1.32%) | 16.45 | 17.16 | 464.98K |
| 2024-11-01 | 17.03 | 16.65 | ↓$0.38 (-2.23%) | 16.31 | 17.36 | 512.03K |
| 2024-10-31 | 18.08 | 17.00 | ↓$1.08 (-5.97%) | 16.99 | 18.14 | 651.44K |
| 2024-10-30 | 18.06 | 18.08 | ↑$0.02 (0.11%) | 18.00 | 18.42 | 481.33K |
| 2024-10-29 | 17.36 | 18.28 | ↑$0.92 (5.30%) | 17.33 | 18.88 | 527.59K |
| 2024-10-28 | 16.22 | 17.59 | ↑$1.37 (8.45%) | 16.02 | 18.22 | 1.13M |
| 2024-10-25 | 16.33 | 15.30 | ↓$1.03 (-6.31%) | 15.30 | 16.61 | 334.82K |
| 2024-10-24 | 16.82 | 16.27 | ↓$0.55 (-3.27%) | 16.26 | 17.06 | 454.28K |
| 2024-10-23 | 16.51 | 16.59 | ↑$0.08 (0.48%) | 16.18 | 16.65 | 352.30K |
| 2024-10-22 | 16.42 | 16.55 | ↑$0.13 (0.79%) | 16.25 | 16.70 | 300.58K |
| 2024-10-21 | 16.97 | 16.50 | ↓$0.47 (-2.77%) | 16.27 | 17.03 | 390.11K |
| 2024-10-18 | 17.10 | 17.11 | ↑$0.01 (0.06%) | 16.93 | 17.31 | 246.53K |
| 2024-10-17 | 16.94 | 17.06 | ↑$0.12 (0.71%) | 16.59 | 17.23 | 380.35K |
| 2024-10-16 | 17.06 | 17.12 | ↑$0.06 (0.35%) | 16.81 | 17.44 | 466.32K |
| 2024-10-15 | 17.30 | 16.92 | ↓$0.38 (-2.20%) | 16.83 | 17.38 | 430.76K |
| 2024-10-14 | 17.09 | 17.32 | ↑$0.23 (1.35%) | 17.09 | 17.58 | 276.28K |
Create an account or log in to view more rows.
$PRTA I blocked some bears and I liked it!
$PRTA run it!
$PRTA fuck all u greedy bulls
$PRTA get over the hump
$PRTA buy and hodl friends. we may be early
but we are not wrong. very soon.
$PRTA has just been halted from trading due to volatility.
$PRTA is being added
$PRTA Let’s get it
$PRTA diversified
$PRTA to the moon!!! lfG