Prothena Corporation plc (PRTA) Historical Stock Data
15.22 ↓0.79 (-4.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRTA is down -1.05% a day on average. There have been 13 days where Prothena Corporation plc closed green and 17 days where PRTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.89 | 15.22 | ↓$0.67 (-4.22%) | 15.10 | 16.42 | 1.56M |
| 2024-12-19 | 13.75 | 16.01 | ↑$2.26 (16.44%) | 12.20 | 17.66 | 3.28M |
| 2024-12-18 | 14.03 | 11.95 | ↓$2.08 (-14.83%) | 11.70 | 14.22 | 856.86K |
| 2024-12-17 | 12.57 | 14.04 | ↑$1.47 (11.69%) | 12.31 | 14.28 | 1.05M |
| 2024-12-16 | 12.82 | 12.61 | ↓$0.21 (-1.64%) | 12.44 | 13.13 | 603.04K |
| 2024-12-13 | 13.67 | 12.79 | ↓$0.88 (-6.44%) | 12.70 | 14.21 | 711.24K |
| 2024-12-12 | 14.12 | 13.81 | ↓$0.31 (-2.20%) | 13.68 | 14.13 | 291.44K |
| 2024-12-11 | 14.67 | 14.15 | ↓$0.52 (-3.54%) | 13.91 | 14.82 | 294.12K |
| 2024-12-10 | 14.49 | 14.55 | ↑$0.06 (0.41%) | 14.10 | 14.75 | 365.06K |
| 2024-12-09 | 14.18 | 14.37 | ↑$0.19 (1.34%) | 13.93 | 14.79 | 521.86K |
| 2024-12-06 | 14.12 | 14.05 | ↓$0.07 (-0.50%) | 13.81 | 14.56 | 259.19K |
| 2024-12-05 | 14.43 | 13.93 | ↓$0.50 (-3.47%) | 13.75 | 14.68 | 501.27K |
| 2024-12-04 | 13.85 | 14.53 | ↑$0.68 (4.91%) | 13.52 | 14.70 | 719.43K |
| 2024-12-03 | 14.85 | 13.78 | ↓$1.07 (-7.21%) | 13.70 | 14.95 | 552.86K |
| 2024-12-02 | 16.48 | 15.00 | ↓$1.48 (-8.98%) | 14.93 | 16.63 | 699.69K |
| 2024-11-29 | 16.01 | 16.21 | ↑$0.20 (1.25%) | 15.90 | 16.37 | 186.95K |
| 2024-11-27 | 15.80 | 15.88 | ↑$0.08 (0.51%) | 15.40 | 16.04 | 261.15K |
| 2024-11-26 | 15.01 | 15.58 | ↑$0.57 (3.80%) | 14.42 | 15.89 | 555K |
| 2024-11-25 | 14.85 | 15.08 | ↑$0.23 (1.55%) | 14.85 | 16.04 | 494.68K |
| 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 |
Create an account or log in to view more rows.
$PRTA steady steady n hold
$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