Free Trial

Prothena (PRTA) Stock Chart & Stock Price History

Prothena logo
$8.50 -0.22 (-2.52%)
Closing price 04:00 PM Eastern
Extended Trading
$8.56 +0.06 (+0.76%)
As of 07:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Prothena Stock Price Performance

5 Day
Performance
-10.46%
1 Month
Performance
-28.46%
3 Month
Performance
-38.97%
6 Month
Performance
-47.84%
Year-To-Date
Performance
-37.29%
1 Year
Performance
-60.59%
Receive PRTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Prothena and its competitors with MarketBeat's FREE daily newsletter.

PRTA Stock Chart for Friday, May, 2, 2025

Prothena Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$9.20$8.72
-5.22%
$9.27$8.581.94 million shs$469.37 million
04/30/2025$9.69$9.20
-5.06%
$9.58$9.17989,315 shs$495.21 million
04/29/2025$9.65$9.69
+0.41%
$9.77$9.44445,954 shs$521.58 million
04/28/2025$9.70$9.65
-0.52%
$9.81$9.37573,554 shs$519.43 million
04/25/2025$9.65$9.70
+0.52%
$9.84$9.39490,570 shs$522.12 million
04/24/2025$9.59$9.65
+0.63%
$9.98$9.45385,916 shs$519.43 million
04/23/2025$9.54$9.59
+0.52%
$10.07$9.44836,739 shs$516.20 million
04/22/2025$9.30$9.54
+2.58%
$9.65$9.211.08 million shs$513.51 million
04/21/2025$9.20$9.30
+1.09%
$9.97$9.00774,020 shs$500.59 million
04/18/2025$9.20$9.20$9.48$9.10340,979 shs$495.21 million
04/17/2025$9.26$9.20
-0.65%
$9.48$9.10340,979 shs$495.21 million
04/16/2025$9.59$9.26
-3.44%
$9.58$9.15400,107 shs$498.44 million
04/15/2025$9.94$9.59
-3.52%
$10.04$9.40498,656 shs$516.20 million
04/14/2025$10.22$9.94
-2.74%
$10.45$9.75387,199 shs$535.04 million
04/11/2025$9.69$10.22
+5.47%
$10.27$9.59443,720 shs$550.11 million
04/10/2025$10.26$9.69
-5.56%
$10.16$9.54460,785 shs$521.58 million
04/09/2025$10.48$10.26
-2.10%
$10.79$9.301.33 million shs$552.27 million
04/09/2025$10.48$10.26
-2.10%
$10.79$9.301.33 million shs$552.27 million
04/08/2025$10.84$10.48
-3.32%
$11.50$10.35746,553 shs$564.11 million
04/08/2025$10.84$10.48
-3.32%
$11.50$10.35746,553 shs$564.11 million
04/07/2025$10.86$10.84
-0.18%
$11.28$10.001.13 million shs$583.49 million
04/04/2025$11.32$10.86
-4.06%
$11.37$10.68416,995 shs$584.56 million
04/03/2025$12.14$11.32
-6.75%
$11.84$11.11456,544 shs$609.32 million
04/02/2025$11.74$12.14
+3.41%
$12.20$11.54557,435 shs$653.46 million
04/01/2025$12.38$11.74
-5.17%
$12.45$11.42955,283 shs$631.93 million

This page (NASDAQ:PRTA) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners