Prothena Corporation PLC (PRTA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.765 | 13.2507507508 | 13.32 | 15.145 | 13 | 376642 | 13.86823657 | CS |
| 4 | -0.165 | -1.08196721311 | 15.25 | 15.8 | 12.39 | 489291 | 13.82475442 | CS |
| 12 | -2.995 | -16.5652654867 | 18.08 | 18.775 | 11.7 | 559397 | 14.77031961 | CS |
| 26 | -9.275 | -38.0747126437 | 24.36 | 25.42 | 11.7 | 493748 | 17.05952795 | CS |
| 52 | -19.485 | -56.3638993347 | 34.57 | 34.65 | 11.7 | 544428 | 21.05684136 | CS |
| 156 | -19.415 | -56.2753623188 | 34.5 | 79.65 | 11.7 | 549037 | 38.17038935 | CS |
| 260 | 1.185 | 8.52517985612 | 13.9 | 79.749 | 6.44 | 467240 | 35.92688896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 14.43 | 0.32 | 2.27 | 14.06 | 14.77 | 14.06 | 318406 |
| 1737502500 | 14.11 | 0.34 | 2.47 | 13.88 | 14.26 | 13.785 | 348573 |
| 1737156900 | 13.77 | 0.59 | 4.48 | 13.33 | 14.4 | 13 | 543598 |
| 1737070500 | 13.18 | -0.09 | -0.68 | 13.32 | 13.49 | 13.02 | 302473 |
| 1736984100 | 13.27 | 0.6 | 4.74 | 13.13 | 13.64 | 12.89 | 331992 |
| 1736897700 | 12.67 | -0.46 | -3.50 | 13.36 | 13.41 | 12.41 | 616804 |
| 1736811300 | 13.13 | 0.08 | 0.61 | 12.81 | 13.3 | 12.39 | 390259 |
| 1736552100 | 13.05 | -1.11 | -7.84 | 13.74 | 13.91 | 12.84 | 521785 |
| 1736379300 | 14.16 | 0.01 | 0.07 | 14.01 | 14.25 | 13.58 | 308898 |
| 1736292900 | 14.15 | 1 | 7.60 | 13.14 | 14.47 | 12.97 | 535577 |
| 1736206500 | 13.15 | -0.72 | -5.19 | 14.05 | 14.18 | 13.05 | 655841 |
| 1735947300 | 13.87 | 0.2 | 1.46 | 13.71 | 14.05 | 13.645 | 321829 |
| 1735860900 | 13.67 | -0.18 | -1.30 | 14.01 | 14.5 | 13.531 | 529998 |
| 1735688100 | 13.85 | -1.03 | -6.92 | 15.12 | 15.3 | 12.7944 | 1418373 |
| 1735601700 | 14.88 | -0.26 | -1.72 | 14.84 | 15.25 | 14.635 | 415459 |
| 1735342500 | 15.14 | -0.6 | -3.81 | 15.59 | 15.8 | 14.8 | 475150 |
| 1735256100 | 15.74 | 0.34 | 2.21 | 15.25 | 15.79 | 14.85 | 336786 |
| 1735077840 | 15.4 | 0.07 | 0.46 | 15.4 | 15.43 | 14.955 | 246140 |
| 1734996900 | 15.33 | 0.11 | 0.72 | 15.25 | 15.5 | 14.89 | 567893 |
| 1734737700 | 15.22 | -0.79 | -4.93 | 15.89 | 16.42 | 15.1 | 1556575 |
| 1734651300 | 16.01 | 4.06 | 33.97 | 13.75 | 17.66 | 12.1979 | 3282460 |
| 1734564900 | 11.95 | -2.09 | -14.89 | 14.03 | 14.22 | 11.7 | 856864 |
| 1734478500 | 14.04 | 1.43 | 11.34 | 12.57 | 14.2787 | 12.31 | 1046208 |
| 1734392100 | 12.61 | -0.18 | -1.41 | 12.82 | 13.13 | 12.44 | 603036 |
| 1734132900 | 12.79 | -1.02 | -7.39 | 13.67 | 14.21 | 12.7 | 711226 |
| 1734046500 | 13.81 | -0.34 | -2.40 | 14.12 | 14.18 | 13.68 | 291437 |
| 1733960100 | 14.15 | -0.4 | -2.75 | 14.67 | 14.82 | 13.91 | 294117 |
| 1733873700 | 14.55 | 0.18 | 1.25 | 14.49 | 14.75 | 14.095 | 365055 |
| 1733787300 | 14.37 | 0.32 | 2.28 | 14.18 | 14.79 | 13.925 | 521858 |
| 1733528100 | 14.05 | 0.12 | 0.86 | 14.12 | 14.56 | 13.81 | 259188 |
| 1733441700 | 13.93 | -0.6 | -4.13 | 14.43 | 14.675 | 13.75 | 501267 |
| 1733355300 | 14.53 | 0.75 | 5.44 | 13.85 | 14.7 | 13.52 | 719431 |
| 1733268900 | 13.78 | -1.22 | -8.13 | 14.85 | 14.95 | 13.7 | 552858 |
| 1733182500 | 15 | -1.21 | -7.46 | 16.48 | 16.625 | 14.93 | 699689 |
| 1732917840 | 16.21 | 0.33 | 2.08 | 16.01 | 16.364999 | 15.85 | 186945 |
| 1732750500 | 15.88 | 0.3 | 1.93 | 15.8 | 16.04 | 15.4 | 261100 |
| 1732664100 | 15.58 | 0.5 | 3.32 | 15.01 | 15.8899 | 14.42 | 528925 |
| 1732577700 | 15.08 | 0.48 | 3.29 | 14.85 | 16.04 | 14.85 | 494494 |
| 1732318500 | 14.6 | 0.16 | 1.11 | 14.48 | 15.325 | 14.03 | 468840 |
| 1732232100 | 14.44 | 0.04 | 0.28 | 14.51 | 14.7 | 14.195 | 291886 |
| 1732145700 | 14.4 | 0.35 | 2.49 | 14.05 | 14.58 | 13.49 | 629652 |
| 1732059300 | 14.05 | 0.54 | 4.00 | 13.45 | 14.2 | 13.22 | 551006 |
| 1731972900 | 13.51 | -0.5 | -3.57 | 14.02 | 14.155 | 13.45 | 680551 |
| 1731713700 | 14.01 | -2.09 | -12.98 | 16.07 | 16.39 | 14 | 759633 |
| 1731627300 | 16.1 | -1.13 | -6.56 | 17.63 | 17.93 | 16.059999 | 469742 |
| 1731540900 | 17.23 | -0.13 | -0.75 | 17.36 | 17.94 | 16.995 | 387315 |
| 1731454500 | 17.36 | -0.72 | -3.98 | 17.8 | 18 | 17.23 | 377604 |
| 1731368100 | 18.08 | 0.38 | 2.15 | 18.23 | 18.6 | 17.8647 | 264096 |
| 1731108900 | 17.7 | 0.21 | 1.20 | 17.43 | 17.92 | 17.24 | 265138 |
| 1731022500 | 17.49 | -0.86 | -4.69 | 18.34 | 18.645 | 17.46 | 390834 |
| 1730936100 | 18.35 | 1.47 | 8.71 | 18.06 | 18.775 | 17.4907 | 699671 |
| 1730849700 | 16.88 | 0.42 | 2.55 | 16.18 | 16.88 | 16.1306 | 305338 |
| 1730763300 | 16.46 | -0.19 | -1.14 | 16.57 | 17.16 | 16.45 | 464980 |
| 1730500500 | 16.649999 | -0.35 | -2.06 | 17.03 | 17.36 | 16.309999 | 507203 |
| 1730414100 | 17 | -1.08 | -5.97 | 18.08 | 18.14 | 16.99 | 651429 |
| 1730327700 | 18.08 | -0.2 | -1.09 | 18.06 | 18.42 | 18 | 481328 |
| 1730241300 | 18.28 | 0.69 | 3.92 | 17.36 | 18.88 | 17.3272 | 527587 |
| 1730154900 | 17.59 | 2.29 | 14.97 | 16.219999 | 18.22 | 16.02 | 1131078 |
| 1729895700 | 15.3 | -0.97 | -5.96 | 16.329999 | 16.61 | 15.3 | 334775 |
| 1729809300 | 16.27 | -0.32 | -1.93 | 16.82 | 17.06 | 16.26 | 454275 |
| 1729722900 | 16.59 | 0.04 | 0.24 | 16.51 | 16.67 | 16.18 | 352295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
