Prothena Corporation plc (PRTA) Historical Stock Data
22.11 ↑1.39 (6.71%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, PRTA is down -0.35% 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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 21.07 | 22.11 | ↑$1.04 (4.94%) | 21.03 | 22.33 | 393.30K |
| 2024-09-12 | 21.05 | 20.72 | ↓$0.33 (-1.57%) | 20.44 | 21.27 | 205.44K |
| 2024-09-11 | 20.66 | 20.93 | ↑$0.27 (1.31%) | 20.35 | 20.98 | 185.70K |
| 2024-09-10 | 20.42 | 20.76 | ↑$0.34 (1.67%) | 20.15 | 20.87 | 179.80K |
| 2024-09-09 | 20.45 | 20.41 | ↓$0.04 (-0.20%) | 20.23 | 20.95 | 245.99K |
| 2024-09-06 | 20.86 | 20.33 | ↓$0.53 (-2.54%) | 20.12 | 21.00 | 260.26K |
| 2024-09-05 | 20.89 | 20.74 | ↓$0.15 (-0.72%) | 20.56 | 21.00 | 180.79K |
| 2024-09-04 | 21.19 | 20.90 | ↓$0.29 (-1.37%) | 20.83 | 21.76 | 225.24K |
| 2024-09-03 | 22.23 | 21.24 | ↓$0.99 (-4.45%) | 21.22 | 22.83 | 219.71K |
| 2024-08-30 | 21.81 | 22.27 | ↑$0.46 (2.11%) | 21.41 | 22.35 | 300.31K |
| 2024-08-29 | 21.38 | 21.56 | ↑$0.18 (0.84%) | 21.15 | 22.35 | 193.70K |
| 2024-08-28 | 21.36 | 21.25 | ↓$0.11 (-0.51%) | 20.88 | 21.48 | 185.99K |
| 2024-08-27 | 21.84 | 21.37 | ↓$0.47 (-2.15%) | 21.20 | 21.84 | 194.72K |
| 2024-08-26 | 21.96 | 21.98 | ↑$0.02 (0.09%) | 21.71 | 22.18 | 208.28K |
| 2024-08-23 | 21.53 | 21.71 | ↑$0.18 (0.84%) | 21.02 | 22.06 | 417.63K |
| 2024-08-21 | 21.06 | 21.96 | ↑$0.90 (4.27%) | 21.02 | 22.12 | 527.33K |
| 2024-08-20 | 21.12 | 20.98 | ↓$0.14 (-0.66%) | 20.71 | 21.22 | 211K |
| 2024-08-19 | 20.90 | 21.19 | ↑$0.29 (1.39%) | 20.87 | 21.31 | 296.74K |
| 2024-08-16 | 20.73 | 20.77 | ↑$0.04 (0.19%) | 20.24 | 20.98 | 238.99K |
| 2024-08-15 | 20.46 | 20.87 | ↑$0.41 (2.00%) | 19.82 | 21.14 | 402.52K |
| 2024-08-14 | 20.06 | 19.77 | ↓$0.29 (-1.45%) | 19.34 | 20.06 | 264.93K |
| 2024-08-13 | 20.37 | 19.98 | ↓$0.39 (-1.91%) | 19.76 | 20.44 | 312.98K |
| 2024-08-12 | 20.33 | 20.12 | ↓$0.21 (-1.03%) | 19.75 | 20.69 | 355.56K |
| 2024-08-09 | 21.65 | 20.55 | ↓$1.10 (-5.08%) | 20.00 | 23.66 | 568.74K |
| 2024-08-08 | 19.42 | 19.68 | ↑$0.26 (1.34%) | 19.21 | 19.98 | 245.68K |
| 2024-08-07 | 20.99 | 19.26 | ↓$1.73 (-8.24%) | 19.04 | 22.98 | 385.36K |
| 2024-08-06 | 20.01 | 20.33 | ↑$0.32 (1.60%) | 19.49 | 21.00 | 300.46K |
| 2024-08-05 | 19.35 | 19.78 | ↑$0.43 (2.22%) | 18.99 | 20.05 | 357.95K |
| 2024-08-02 | 20.94 | 21.15 | ↑$0.21 (1.00%) | 20.01 | 21.67 | 564.83K |
| 2024-08-01 | 23.36 | 22.31 | ↓$1.05 (-4.49%) | 22.08 | 23.61 | 481.18K |
Create an account or log in to view more rows.
$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
$PRTA I warned everyone this company sucks
$PRTA how long until we take off?