Singapore markets closed

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.13-0.88 (-2.38%)
At close: 04:00PM EST
36.50 +0.37 (+1.02%)
After hours: 04:23PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202237.5738.3735.5036.1336.13453,900
18 Jan 202238.2539.4236.8537.0137.01601,700
14 Jan 202236.7139.8035.7839.5339.53649,100
13 Jan 202238.3840.2736.3137.2437.24725,400
12 Jan 202239.3739.8635.0437.4737.471,488,700
11 Jan 202241.7743.3340.9342.1242.12285,500
10 Jan 202240.8342.0840.0241.8641.86338,400
07 Jan 202243.4544.5040.7141.1941.19300,800
06 Jan 202244.4345.8941.6843.6443.64479,600
05 Jan 202246.6847.3544.6444.7344.73605,100
04 Jan 202249.1549.2246.3746.8246.82320,500
03 Jan 202249.7749.7746.2949.2249.22361,700
31 Dec 202147.9850.0647.9149.4049.40544,600
30 Dec 202145.8948.3045.3547.7247.72369,000
29 Dec 202145.2947.0344.1546.8346.83351,800
28 Dec 202147.0547.2645.6545.7045.70294,800
27 Dec 202148.0748.6446.5847.4347.43245,900
23 Dec 202147.2149.3246.6348.3948.39292,600
22 Dec 202146.8347.5544.9947.0847.08303,800
21 Dec 202147.0848.4545.5647.0347.03341,900
20 Dec 202146.1046.6743.6946.4146.41400,200
17 Dec 202142.8047.6441.5046.9946.991,711,900
16 Dec 202145.3545.9242.8343.3543.35380,800
15 Dec 202142.0045.4940.5045.1645.16586,100
14 Dec 202142.0243.8141.5742.1142.11437,600
13 Dec 202144.1345.6742.6544.1744.17516,700
10 Dec 202145.1346.2143.1943.7043.70499,900
09 Dec 202148.7549.8344.5945.0045.00477,300
08 Dec 202149.1050.7648.5249.5549.55259,100
07 Dec 202145.5350.4945.2249.3649.36491,100
06 Dec 202146.6247.2343.6044.0644.06566,100
03 Dec 202149.5950.3545.2846.5946.59420,300
02 Dec 202146.5849.9845.6049.6749.67347,100
01 Dec 202150.6951.5846.4946.6546.65437,300
30 Nov 202149.2450.4446.1250.1550.15500,800
29 Nov 202149.8052.3648.4249.2249.22547,200
26 Nov 202152.6053.8047.0349.1549.15461,700
24 Nov 202152.5554.9051.4553.6453.64356,200
23 Nov 202158.8459.0150.7551.1751.17582,600
22 Nov 202157.8060.6556.9359.0159.01332,500
19 Nov 202155.0060.2255.0058.7358.73351,200
18 Nov 202156.7556.8054.4454.5954.59307,800
17 Nov 202155.1258.0954.8156.5056.50371,500
16 Nov 202157.2058.0954.7555.7655.76234,400
15 Nov 202157.1357.4155.7057.1957.19223,400
12 Nov 202157.0257.8556.2057.1957.19176,000
11 Nov 202156.3956.6154.0056.5156.51203,600
10 Nov 202155.8857.8655.3856.0956.09210,300
09 Nov 202158.3458.8055.9856.5356.53220,900
08 Nov 202159.2361.1957.7358.5258.52240,700
05 Nov 202155.2560.4654.1258.9458.94274,400
04 Nov 202158.5559.5656.0056.4356.43273,100
03 Nov 202158.5360.2157.8559.3859.38318,700
02 Nov 202157.6759.7956.7458.7858.78254,500
01 Nov 202155.1459.2554.5457.4657.46283,600
29 Oct 202156.0956.2654.9955.3555.35278,400
28 Oct 202154.7857.1154.7856.5756.57288,200
27 Oct 202160.4560.9254.5454.6854.68499,300
26 Oct 202162.2962.5560.8161.0261.02127,000
25 Oct 202161.5363.1361.2562.6762.67154,000
22 Oct 202161.3562.1359.7561.6161.61176,300
21 Oct 202159.9561.8559.3761.1561.15279,900
20 Oct 202162.1062.2259.5759.9659.96375,800
19 Oct 202163.1965.3962.4562.6562.65365,700
18 Oct 202162.8563.5361.5162.9162.91548,300
15 Oct 202166.0866.5462.0063.4663.46321,000
14 Oct 202164.3665.2063.2864.9664.96214,200
13 Oct 202165.8666.2563.4263.9863.98370,200
12 Oct 202169.4170.3964.6465.6465.64477,100
11 Oct 202171.0472.0069.2069.4169.41173,500
08 Oct 202173.3873.3869.7871.1571.15224,600
07 Oct 202170.9774.3270.9773.2673.26245,900
06 Oct 202171.0372.5370.4770.9470.94208,900
05 Oct 202172.0073.7571.3071.7271.72201,900
04 Oct 202169.4772.1769.0071.7071.70369,400
01 Oct 202170.4471.2664.6470.7470.74468,800
30 Sep 202172.4472.8569.9571.2371.23327,200
29 Sep 202172.2075.0070.5270.8170.81186,500
28 Sep 202176.5977.1571.5171.7971.79455,200
27 Sep 202175.8879.7574.9377.3977.39285,000
24 Sep 202178.0078.8674.2975.3275.32227,700
23 Sep 202176.9078.9576.6078.8978.89226,200
22 Sep 202175.1076.7074.4276.0676.06267,400
21 Sep 202174.9878.1073.3575.0375.03317,100
20 Sep 202175.2177.3273.6174.8174.81285,800
17 Sep 202175.6577.5874.8077.0777.07795,600
16 Sep 202174.7475.3973.5474.7974.79253,200
15 Sep 202174.5975.6574.2174.8274.82338,200
14 Sep 202173.7277.6873.7274.5974.59350,000
13 Sep 202176.6877.6971.4572.4972.49434,900
10 Sep 202172.5878.4072.5176.3876.38520,600
09 Sep 202171.0172.8770.4672.1572.15358,900
08 Sep 202172.2572.7271.0071.2771.27233,500
07 Sep 202171.2473.0569.0671.8971.89462,700
03 Sep 202172.1073.5170.5871.3871.38249,100
02 Sep 202170.7672.0969.4571.9371.93257,500
01 Sep 202167.0070.7466.3769.8869.88340,000
31 Aug 202171.0671.7764.2067.1267.121,019,400
30 Aug 202165.7070.9165.0069.2369.23370,700
27 Aug 202167.6269.0266.1868.1368.13550,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...