Stockscreener 앱 받기
11.18
1.59%
-0.125
Prothena Corporation Plc 주식 (PRTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $11.48 | $11.01 | $0.47 | 107,169.0 | -1.06% |
| 2025-12-04 | $11.57 | $10.95 | $0.62 | 977,191.0 | +1.16% |
| 2025-12-03 | $11.48 | $10.31 | $1.17 | 777,365.0 | +7.92% |
| 2025-12-02 | $10.53 | $10.14 | $0.39 | 615,114.0 | +0.78% |
| 2025-12-01 | $11.13 | $10.21 | $0.915 | 648,494.0 | -4.47% |
| 2025-11-28 | $10.82 | $10.46 | $0.37 | 288,728.0 | +3.07% |
| 2025-11-26 | $10.59 | $10.37 | $0.22 | 449,687.0 | -0.67% |
| 2025-11-25 | $10.62 | $10.30 | $0.32 | 515,553.0 | +0.96% |
| 2025-11-24 | $10.91 | $10.29 | $0.62 | 776,117.0 | -0.76% |
| 2025-11-21 | $10.69 | $9.90 | $0.79 | 460,437.0 | +4.28% |
| 2025-11-20 | $10.51 | $9.99 | $0.52 | 457,798.0 | +0.60% |
| 2025-11-19 | $10.49 | $9.97 | $0.52 | 475,907.0 | -3.57% |
| 2025-11-18 | $10.42 | $9.96 | $0.46 | 427,945.0 | +1.07% |
| 2025-11-17 | $10.32 | $9.75 | $0.57 | 827,004.0 | +3.22% |
| 2025-11-14 | $10.33 | $9.93 | $0.40 | 504,442.0 | -2.46% |
| 2025-11-13 | $10.83 | $10.12 | $0.71 | 679,593.0 | -6.18% |
| 2025-11-12 | $10.90 | $10.22 | $0.68 | 686,417.0 | +3.53% |
| 2025-11-11 | $10.75 | $10.13 | $0.615 | 603,643.0 | -0.47% |
| 2025-11-10 | $11.09 | $10.46 | $0.6249 | 694,728.0 | -0.28% |
| 2025-11-07 | $10.96 | $9.72 | $1.24 | 928,365.0 | +4.76% |
| 2025-11-06 | $10.49 | $10.02 | $0.48 | 556,406.0 | -1.85% |
| 2025-11-05 | $10.45 | $10.00 | $0.45 | 535,294.0 | +0.10% |
Prothena Corporation Plc 주식 (PRTA) 연도별 가격 이력
이 심층 분석에서는 Prothena Corporation Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Prothena Corporation Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Prothena Corporation Plc 주식 (PRTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.57 | $10.14 | $1.43 | 3,125,333.0 | +4.00% |
| 2025-11 | $11.17 | $9.72 | $1.45 | 11,080,284.0 | +0.00% |
| 2025-10 | $11.69 | $9.58 | $2.11 | 14,246,440.0 | +10.14% |
| 2025-09 | $9.85 | $8.02 | $1.83 | 16,831,625.0 | +19.02% |
| 2025-08 | $8.97 | $6.61 | $2.36 | 24,377,063.0 | +19.36% |
| 2025-07 | $7.33 | $5.96 | $1.37 | 18,053,702.0 | +13.18% |
| 2025-06 | $6.41 | $4.53 | $1.88 | 37,183,399.0 | +32.24% |
| 2025-05 | $9.50 | $4.32 | $5.18 | 56,710,247.0 | -50.11% |
| 2025-04 | $12.45 | $9.00 | $3.45 | 13,642,220.0 | -25.66% |
| 2025-03 | $16.05 | $11.78 | $4.27 | 9,041,090.0 | -21.73% |
| 2025-02 | $16.66 | $13.15 | $3.51 | 6,536,309.0 | +11.10% |
| 2025-01 | $16.64 | $12.39 | $4.25 | 7,635,320.0 | +2.74% |
Prothena Corporation Plc 주식 (PRTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.66 | $11.70 | $5.96 | 13,893,370.0 | -8.20% |
| 2024-11 | $18.77 | $13.22 | $5.55 | 8,760,505.0 | -4.65% |
| 2024-10 | $18.88 | $15.30 | $3.58 | 12,799,231.0 | +1.61% |
| 2024-09 | $22.83 | $15.52 | $7.31 | 9,584,427.0 | -24.88% |
| 2024-08 | $23.66 | $18.99 | $4.67 | 7,120,844.0 | -4.34% |
| 2024-07 | $25.42 | $19.55 | $5.87 | 9,094,562.0 | +12.79% |
| 2024-06 | $22.81 | $18.69 | $4.12 | 11,583,033.0 | -0.82% |
| 2024-05 | $24.20 | $19.52 | $4.68 | 10,950,137.0 | +2.31% |
| 2024-04 | $26.36 | $19.65 | $6.71 | 11,145,523.0 | -17.88% |
| 2024-03 | $30.85 | $24.25 | $6.60 | 11,542,717.0 | -10.22% |
| 2024-02 | $31.03 | $24.29 | $6.75 | 16,161,111.0 | -2.82% |
| 2024-01 | $41.55 | $28.27 | $13.28 | 22,443,182.0 | -21.88% |
Prothena Corporation Plc 주식 (PRTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.49 | $31.96 | $9.53 | 16,583,747.0 | +11.54% |
| 2023-11 | $40.60 | $31.71 | $8.89 | 12,846,660.0 | -10.64% |
| 2023-10 | $55.89 | $28.51 | $27.38 | 20,626,195.0 | -24.44% |
| 2023-09 | $56.04 | $45.22 | $10.82 | 7,988,147.0 | -8.65% |
| 2023-08 | $70.09 | $52.70 | $17.39 | 9,585,640.0 | -23.30% |
| 2023-07 | $73.14 | $61.17 | $11.97 | 6,391,868.0 | +0.86% |
| 2023-06 | $77.13 | $64.86 | $12.27 | 9,046,359.0 | +2.78% |
| 2023-05 | $79.65 | $52.25 | $27.40 | 12,608,070.0 | +26.24% |
| 2023-04 | $55.18 | $47.45 | $7.73 | 6,612,561.0 | +8.56% |
| 2023-03 | $57.09 | $45.06 | $12.03 | 11,051,440.0 | -13.07% |
| 2023-02 | $60.20 | $50.13 | $10.07 | 8,799,251.0 | -1.40% |
| 2023-01 | $60.82 | $51.65 | $9.17 | 10,906,453.0 | -6.14% |
0.40%
1.11%
자본화:
|
볼륨(24시간):