Stockscreener 앱 받기
7.69
0.39%
-0.03
시장 영업 전:
7.45
-0.24
-3.12%
Prothena Corporation Plc 주식 (PRTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.94 | $7.63 | $0.305 | 919,604.0 | -0.39% |
| 2025-08-07 | $7.98 | $7.52 | $0.46 | 1,092,114.0 | -2.53% |
| 2025-08-06 | $8.01 | $7.28 | $0.73 | 3,107,223.0 | +12.66% |
| 2025-08-05 | $7.54 | $6.73 | $0.81 | 1,565,289.0 | +1.30% |
| 2025-08-04 | $6.99 | $6.70 | $0.29 | 922,336.0 | +1.91% |
| 2025-08-01 | $6.87 | $6.61 | $0.26 | 840,781.0 | -0.87% |
| 2025-07-31 | $7.22 | $6.83 | $0.395 | 994,941.0 | -0.15% |
| 2025-07-30 | $7.33 | $6.74 | $0.59 | 1,240,611.0 | -0.72% |
| 2025-07-29 | $7.10 | $6.80 | $0.30 | 724,830.0 | +0.87% |
| 2025-07-28 | $6.89 | $6.63 | $0.2643 | 786,480.0 | +2.84% |
| 2025-07-25 | $6.86 | $6.58 | $0.28 | 771,450.0 | -0.30% |
| 2025-07-24 | $6.76 | $6.54 | $0.218 | 717,762.0 | -0.89% |
| 2025-07-23 | $6.84 | $6.68 | $0.16 | 457,755.0 | +3.52% |
| 2025-07-22 | $6.59 | $6.29 | $0.30 | 719,276.0 | +3.82% |
| 2025-07-21 | $6.52 | $6.24 | $0.28 | 686,599.0 | +0.48% |
| 2025-07-18 | $6.62 | $6.25 | $0.376 | 787,778.0 | -3.25% |
| 2025-07-17 | $6.60 | $6.32 | $0.28 | 732,310.0 | +2.37% |
| 2025-07-16 | $6.44 | $6.18 | $0.255 | 663,855.0 | +1.61% |
| 2025-07-15 | $6.46 | $6.16 | $0.30 | 730,504.0 | -3.27% |
| 2025-07-14 | $6.50 | $6.33 | $0.17 | 792,505.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.01 | $6.61 | $1.40 | 9,366,951.0 | +11.94% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):