Get the Stockscreener App
22.70
1.35%
+0.3142
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 May 16, 2024, is $22.70.
- 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 238.11% to $22.70 now.
- The 52-week high stock price for PRTA is $77.13, representing a 239.72% increase from the current share price, occurred on June 13, 2023.
- The 52-week low stock price for PRTA is $19.65, indicating a -13.45% decrease from the current share price, occurred on April 25, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $22.73 | $21.79 | $0.94 | 83,501.0 | +1.52% |
| May 15, 2024 | $22.44 | $20.98 | $1.46 | 446,231.0 | +8.27% |
| May 14, 2024 | $21.91 | $20.31 | $1.60 | 501,013.0 | -0.14% |
| May 13, 2024 | $21.83 | $20.65 | $1.18 | 734,783.0 | -2.95% |
| May 10, 2024 | $22.90 | $21.31 | $1.59 | 439,297.0 | -3.00% |
| May 09, 2024 | $22.79 | $21.09 | $1.70 | 606,831.0 | -4.47% |
| May 08, 2024 | $23.87 | $22.70 | $1.17 | 604,184.0 | -2.17% |
| May 07, 2024 | $24.20 | $23.29 | $0.91 | 589,258.0 | -0.84% |
| May 06, 2024 | $24.03 | $22.90 | $1.13 | 517,908.0 | +3.53% |
| May 03, 2024 | $23.70 | $22.74 | $0.96 | 651,423.0 | +4.04% |
| May 02, 2024 | $22.40 | $21.49 | $0.91 | 526,570.0 | +2.89% |
| May 01, 2024 | $22.01 | $20.26 | $1.75 | 696,062.0 | +5.31% |
| Apr 30, 2024 | $21.19 | $20.26 | $0.93 | 523,235.0 | -4.01% |
| Apr 29, 2024 | $22.09 | $20.91 | $1.18 | 592,310.0 | +1.53% |
| Apr 26, 2024 | $21.18 | $20.34 | $0.8399 | 367,726.0 | +1.51% |
| Apr 25, 2024 | $20.67 | $19.65 | $1.02 | 479,417.0 | +0.00% |
| Apr 24, 2024 | $20.88 | $20.32 | $0.565 | 317,446.0 | +0.00% |
| Apr 23, 2024 | $21.70 | $20.44 | $1.25 | 432,268.0 | -3.43% |
| Apr 22, 2024 | $21.79 | $20.87 | $0.92 | 332,002.0 | +0.61% |
| Apr 19, 2024 | $21.18 | $20.41 | $0.765 | 504,164.0 | +2.87% |
| Apr 18, 2024 | $21.26 | $20.44 | $0.82 | 552,236.0 | -2.05% |
| Apr 17, 2024 | $21.70 | $20.95 | $0.7531 | 442,486.0 | -1.59% |
| Apr 16, 2024 | $22.14 | $21.06 | $1.08 | 478,682.0 | -2.96% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $24.20 | $20.26 | $3.94 | 6,397,061.0 | +11.75% |
| 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% |
3.55%
2.48%
Cap:
|
Volume (24h):