Get the Stockscreener App
14.29
0.35%
-0.115
Prothena Corporation Plc Stock (PRTA) Price History
The historical daily chart and data for Prothena Corporation Plc stock (PRTA), show that the latest closing stock price as of November 21, 2024, is $14.29.
- Prothena Corporation Plc all-time high stock price is $79.75, occurred on September 27, 2021.
- The lowest Prothena Corporation Plc stock price recorded was $6.715 on August 26, 2019. Since then, Prothena Corporation Plc's stock price has risen over 112.73% to $14.29 now.
- The 52-week high stock price for PRTA is $41.55, representing a 190.83% increase from the current share price, occurred on January 09, 2024.
- The 52-week low stock price for PRTA is $13.22, indicating a -7.46% decrease from the current share price, occurred on November 19, 2024.
- The closing price of Prothena Corporation Plc (PRTA) stock in the beginning of 2023 was $49.22. The stock closed the year at $60.25, a gain of over 22.41% for the year.
The table below shows more information about PRTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $14.51 | $14.20 | $0.315 | 15,489.0 | -0.83% |
| Nov 20, 2024 | $14.58 | $13.49 | $1.09 | 618,628.0 | +2.49% |
| Nov 19, 2024 | $14.20 | $13.22 | $0.98 | 536,582.0 | +4.00% |
| Nov 18, 2024 | $14.15 | $13.45 | $0.705 | 680,551.0 | -3.57% |
| Nov 15, 2024 | $16.39 | $14.00 | $2.39 | 757,293.0 | -12.98% |
| Nov 14, 2024 | $17.93 | $16.06 | $1.87 | 450,696.0 | -6.56% |
| Nov 13, 2024 | $17.94 | $17.00 | $0.945 | 381,555.0 | -0.75% |
| Nov 12, 2024 | $18.00 | $17.23 | $0.77 | 367,216.0 | -3.98% |
| Nov 11, 2024 | $18.60 | $17.86 | $0.7353 | 256,693.0 | +2.15% |
| Nov 08, 2024 | $17.92 | $17.27 | $0.655 | 251,893.0 | +1.20% |
| Nov 07, 2024 | $18.64 | $17.46 | $1.18 | 373,264.0 | -4.69% |
| Nov 06, 2024 | $18.77 | $17.37 | $1.41 | 693,022.0 | +8.71% |
| Nov 05, 2024 | $16.88 | $16.13 | $0.7494 | 300,431.0 | +2.55% |
| Nov 04, 2024 | $17.16 | $16.45 | $0.71 | 450,327.0 | -1.14% |
| Nov 01, 2024 | $17.36 | $16.31 | $1.05 | 498,712.0 | -2.06% |
| Oct 31, 2024 | $18.14 | $16.99 | $1.15 | 642,815.0 | -5.97% |
| Oct 30, 2024 | $18.42 | $18.00 | $0.42 | 479,271.0 | -1.09% |
| Oct 29, 2024 | $18.88 | $17.33 | $1.55 | 525,063.0 | +3.92% |
| Oct 28, 2024 | $18.22 | $16.02 | $2.20 | 1,126,663.0 | +14.97% |
| Oct 25, 2024 | $16.61 | $15.30 | $1.31 | 333,270.0 | -5.96% |
| Oct 24, 2024 | $17.06 | $16.26 | $0.80 | 453,097.0 | -1.93% |
| Oct 23, 2024 | $16.65 | $16.18 | $0.47 | 346,808.0 | +0.24% |
| Oct 22, 2024 | $16.70 | $16.25 | $0.45 | 299,005.0 | +0.30% |
Prothena Corporation Plc Stock (PRTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Prothena Corporation Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PRTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Prothena Corporation Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Prothena Corporation Plc Stock (PRTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $18.77 | $13.22 | $5.55 | 6,632,352.0 | -16.00% |
| Oct, 2024 | $18.88 | $15.30 | $3.58 | 12,799,231.0 | +1.61% |
| Sep, 2024 | $22.83 | $15.52 | $7.31 | 9,584,427.0 | -24.88% |
| Aug, 2024 | $23.66 | $18.99 | $4.67 | 7,120,844.0 | -4.34% |
| Jul, 2024 | $25.42 | $19.55 | $5.87 | 9,094,562.0 | +12.79% |
| Jun, 2024 | $22.81 | $18.69 | $4.12 | 11,583,033.0 | -0.82% |
| May, 2024 | $24.20 | $19.52 | $4.68 | 10,950,137.0 | +2.31% |
| Apr, 2024 | $26.36 | $19.65 | $6.71 | 11,145,523.0 | -17.88% |
| Mar, 2024 | $30.85 | $24.25 | $6.60 | 11,542,717.0 | -10.22% |
| Feb, 2024 | $31.03 | $24.29 | $6.75 | 16,161,111.0 | -2.82% |
| Jan, 2024 | $41.55 | $28.27 | $13.28 | 22,443,182.0 | -21.88% |
Prothena Corporation Plc Stock (PRTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.49 | $31.96 | $9.53 | 16,583,747.0 | +11.54% |
| Nov, 2023 | $40.60 | $31.71 | $8.89 | 12,846,660.0 | -10.64% |
| Oct, 2023 | $55.89 | $28.51 | $27.38 | 20,626,195.0 | -24.44% |
| Sep, 2023 | $56.04 | $45.22 | $10.82 | 7,988,147.0 | -8.65% |
| Aug, 2023 | $70.09 | $52.70 | $17.39 | 9,585,640.0 | -23.30% |
| Jul, 2023 | $73.14 | $61.17 | $11.97 | 6,391,868.0 | +0.86% |
| Jun, 2023 | $77.13 | $64.86 | $12.27 | 9,046,359.0 | +2.78% |
| May, 2023 | $79.65 | $52.25 | $27.40 | 12,608,070.0 | +26.24% |
| Apr, 2023 | $55.18 | $47.45 | $7.73 | 6,612,561.0 | +8.56% |
| Mar, 2023 | $57.09 | $45.06 | $12.03 | 11,051,440.0 | -13.07% |
| Feb, 2023 | $60.20 | $50.13 | $10.07 | 8,799,251.0 | -1.40% |
| Jan, 2023 | $60.82 | $51.65 | $9.17 | 10,906,453.0 | -6.14% |
Prothena Corporation Plc Stock (PRTA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $66.03 | $53.92 | $12.11 | 12,927,617.0 | -3.62% |
| Nov, 2022 | $66.47 | $51.96 | $14.51 | 11,226,410.0 | +1.74% |
| Oct, 2022 | $63.79 | $50.89 | $12.90 | 14,152,565.0 | +1.34% |
| Sep, 2022 | $64.00 | $25.02 | $38.98 | 27,158,450.0 | +119.91% |
| Aug, 2022 | $33.81 | $27.30 | $6.51 | 7,285,150.0 | -11.24% |
| Jul, 2022 | $33.15 | $26.92 | $6.23 | 5,176,189.0 | +14.40% |
| Jun, 2022 | $29.01 | $21.06 | $7.95 | 8,450,402.0 | -0.29% |
| May, 2022 | $31.54 | $23.82 | $7.72 | 10,253,572.0 | -6.62% |
| Apr, 2022 | $40.31 | $26.75 | $13.56 | 8,073,233.0 | -20.26% |
| Mar, 2022 | $39.70 | $29.53 | $10.17 | 8,751,720.0 | +5.69% |
| Feb, 2022 | $37.95 | $30.04 | $7.91 | 8,499,642.0 | +1.53% |
| Jan, 2022 | $49.77 | $30.93 | $18.84 | 10,238,786.0 | -31.01% |
0.42%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):