Prothena Corporation plc (PRTA) Historical Stock Data
22.93 ↑0.89 (4.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRTA is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.99 | 22.93 | ↓$0.06 (-0.26%) | 22.74 | 23.70 | 653.66K |
| 2024-05-02 | 21.99 | 22.04 | ↑$0.05 (0.23%) | 21.49 | 22.40 | 530.19K |
| 2024-05-01 | 20.59 | 21.42 | ↑$0.83 (4.03%) | 20.26 | 22.01 | 709K |
| 2024-04-30 | 20.91 | 20.34 | ↓$0.57 (-2.73%) | 20.26 | 21.19 | 530.35K |
| 2024-04-29 | 21.21 | 21.19 | ↓$0.02 (-0.09%) | 20.91 | 22.09 | 600.67K |
| 2024-04-26 | 20.72 | 20.87 | ↑$0.15 (0.72%) | 20.34 | 21.18 | 369.98K |
| 2024-04-25 | 20.26 | 20.56 | ↑$0.30 (1.48%) | 19.65 | 20.67 | 496.41K |
| 2024-04-24 | 20.62 | 20.56 | ↓$0.06 (-0.29%) | 20.32 | 20.88 | 341.79K |
| 2024-04-23 | 21.25 | 20.56 | ↓$0.69 (-3.25%) | 20.44 | 21.70 | 442.90K |
| 2024-04-22 | 21.20 | 21.29 | ↑$0.09 (0.42%) | 20.87 | 21.79 | 394.53K |
| 2024-04-19 | 20.56 | 21.16 | ↑$0.60 (2.92%) | 20.42 | 21.18 | 508.53K |
| 2024-04-18 | 20.97 | 20.57 | ↓$0.40 (-1.91%) | 20.44 | 21.26 | 567.69K |
| 2024-04-17 | 21.61 | 21.00 | ↓$0.61 (-2.82%) | 20.95 | 21.70 | 465.52K |
| 2024-04-16 | 21.67 | 21.34 | ↓$0.33 (-1.52%) | 21.06 | 22.14 | 479.74K |
| 2024-04-15 | 22.26 | 21.99 | ↓$0.27 (-1.21%) | 21.59 | 22.44 | 530.67K |
| 2024-04-12 | 23.14 | 22.24 | ↓$0.90 (-3.89%) | 21.92 | 23.33 | 526.23K |
| 2024-04-11 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 22.21 | 23.99 | 599.11K |
| 2024-04-10 | 22.28 | 22.82 | ↑$0.54 (2.42%) | 21.90 | 22.93 | 528.14K |
| 2024-04-09 | 23.75 | 23.54 | ↓$0.21 (-0.88%) | 22.93 | 24.08 | 464.47K |
| 2024-04-08 | 23.72 | 23.68 | ↓$0.04 (-0.17%) | 23.29 | 24.07 | 301.27K |
| 2024-04-05 | 23.00 | 23.37 | ↑$0.37 (1.61%) | 22.23 | 23.82 | 471.66K |
| 2024-04-04 | 24.50 | 23.26 | ↓$1.24 (-5.06%) | 22.88 | 25.12 | 760.83K |
| 2024-04-03 | 23.64 | 24.26 | ↑$0.62 (2.62%) | 23.20 | 24.36 | 614.99K |
| 2024-04-02 | 25.02 | 23.95 | ↓$1.07 (-4.28%) | 23.89 | 25.36 | 776.41K |
| 2024-04-01 | 24.92 | 26.15 | ↑$1.23 (4.94%) | 24.51 | 26.36 | 616.65K |
| 2024-03-28 | 25.25 | 24.77 | ↓$0.48 (-1.90%) | 24.25 | 25.34 | 803.16K |
| 2024-03-27 | 25.07 | 25.16 | ↑$0.09 (0.36%) | 24.46 | 25.58 | 612.09K |
| 2024-03-26 | 25.87 | 24.75 | ↓$1.12 (-4.33%) | 24.53 | 25.87 | 612.78K |
| 2024-03-25 | 25.82 | 25.40 | ↓$0.42 (-1.63%) | 24.71 | 26.27 | 393.22K |
| 2024-03-22 | 25.42 | 25.92 | ↑$0.50 (1.97%) | 25.18 | 26.37 | 0.94M |
Create an account or log in to view more rows.
$PRTA is being added
$PRTA Let’s get it
$PRTA diversified
$PRTA to the moon!!! lfG
$PRTA I warned everyone this company sucks
$PRTA how long until we take off?
$PRTA has just been halted from trading due to volatility.
$PRTA green shoots
$PRTA I’m expecting a breakout here in the next week
$PRTA bear trap