Singapore markets closed

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.52-0.87 (-3.72%)
At close: 04:00PM EDT
23.00 +0.48 (+2.13%)
After hours: 05:12PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202423.2723.6222.3622.5222.52423,200
16 May 202422.4123.4921.7923.3923.39493,900
15 May 202421.3722.4420.9822.3922.39454,600
14 May 202421.1521.9120.3120.6820.68501,900
13 May 202421.5321.8320.6520.7120.71745,600
10 May 202422.3122.9021.3121.3421.34454,300
09 May 202422.3522.7821.0922.0022.00634,700
08 May 202423.3123.8722.7023.0323.03629,400
07 May 202423.8424.2023.2923.5423.54599,400
06 May 202422.9524.0322.9023.7423.74519,600
03 May 202422.9923.7022.7422.9322.93653,700
02 May 202421.9922.4021.4922.0422.04530,200
01 May 202420.5922.0120.2621.4221.42709,000
30 Apr 202420.9121.1920.2620.3420.34530,400
29 Apr 202421.2122.0920.9121.1921.19600,700
26 Apr 202420.7221.1820.3420.8720.87370,000
25 Apr 202420.2620.6719.6520.5620.56496,400
24 Apr 202420.6220.8820.3220.5620.56341,800
23 Apr 202421.2521.6920.4420.5620.56442,900
22 Apr 202421.2021.7920.8721.2921.29394,500
19 Apr 202420.5621.1820.4221.1621.16508,500
18 Apr 202420.9721.2620.4420.5720.57567,700
17 Apr 202421.6121.7020.9521.0021.00465,500
16 Apr 202421.6722.1421.0621.3421.34479,700
15 Apr 202422.2622.4321.5921.9921.99530,700
12 Apr 202423.1423.3321.9222.2422.24526,200
11 Apr 202423.2823.9922.2123.2823.28599,100
10 Apr 202422.2822.9321.9022.8222.82528,100
09 Apr 202423.7524.0822.9323.5423.54464,400
08 Apr 202423.7224.0723.2923.6823.68301,300
05 Apr 202423.0023.8222.2323.3723.37471,700
04 Apr 202424.5025.1222.8823.2623.26760,800
03 Apr 202423.6424.3623.2024.2624.26615,000
02 Apr 202425.0225.3623.8923.9523.95776,400
01 Apr 202424.9226.3624.5126.1526.15617,000
28 Mar 202425.2525.3424.2524.7724.77803,200
27 Mar 202425.0725.5824.4625.1625.16612,100
26 Mar 202425.8725.8724.5324.7524.75612,800
25 Mar 202425.8226.2724.7125.4025.40393,100
22 Mar 202425.4226.3725.1825.9225.92942,900
21 Mar 202425.8326.4525.2825.5925.59463,700
20 Mar 202424.9025.8624.4625.5125.51423,100
19 Mar 202424.8125.5824.8125.0925.09419,600
18 Mar 202425.9126.7524.6025.0925.09689,800
15 Mar 202426.4026.7525.9426.0726.071,543,900
14 Mar 202428.4928.5326.2426.4826.48733,300
13 Mar 202427.6329.0027.5328.6028.60489,600
12 Mar 202428.0328.2427.0527.5427.54481,800
11 Mar 202430.2230.8527.8928.0628.06568,800
08 Mar 202429.9230.5029.4330.2230.22366,900
07 Mar 202429.6229.7429.0929.3029.30390,100
06 Mar 202429.0129.4428.5529.3429.34412,600
05 Mar 202427.9328.5727.5228.3528.35334,100
04 Mar 202428.8329.3327.8128.3228.32338,000
01 Mar 202427.8628.9227.6928.5328.53607,100
29 Feb 202429.7629.7627.5427.5927.59749,500
28 Feb 202429.8730.3628.9128.9828.98642,200
27 Feb 202428.8731.0328.3530.3030.30827,500
26 Feb 202427.2028.4227.2028.1828.18537,500
23 Feb 202427.0327.6526.8027.2227.22586,800
22 Feb 202427.0027.5026.1326.9526.95642,200
21 Feb 202427.4927.8626.6027.0527.05579,500
20 Feb 202427.4128.3026.8927.5327.53671,900
16 Feb 202428.4530.3227.4628.0228.021,184,900
15 Feb 202427.2328.8627.1128.5228.52689,900
14 Feb 202427.7627.7625.8927.2927.29732,300
13 Feb 202427.9429.3226.3426.4926.491,065,000
12 Feb 202428.4030.1928.4029.4329.43798,100
09 Feb 202427.6528.6527.5528.3828.381,017,200
08 Feb 202426.5527.7526.5027.4327.43870,400
07 Feb 202426.2827.1325.7826.6126.61676,400
06 Feb 202425.0326.4124.5126.3126.31752,700
05 Feb 202425.2725.5924.2825.0525.051,552,300
02 Feb 202426.9227.3525.1525.7725.77872,200
01 Feb 202428.7028.8127.2927.3727.37820,500
31 Jan 202429.9830.3128.2628.3928.391,246,800
30 Jan 202431.4731.5729.4029.8629.861,293,300
29 Jan 202432.6433.8431.6833.7633.76495,100
26 Jan 202432.4333.0132.0932.6332.63420,400
25 Jan 202433.0633.4731.5832.0632.06742,500
24 Jan 202434.0034.1732.6432.9332.93388,400
23 Jan 202434.5734.6532.8633.6933.69705,000
22 Jan 202433.1634.7532.5634.0734.07743,200
19 Jan 202432.4033.6131.7333.0533.05754,500
18 Jan 202432.5332.7431.5032.3232.32403,800
17 Jan 202432.5532.9531.2632.3832.38789,000
16 Jan 202434.2034.9032.6133.1233.12676,600
12 Jan 202434.7436.1933.9634.6734.67577,800
11 Jan 202435.6536.2033.7034.8134.811,180,300
10 Jan 202439.5540.1934.2435.8735.871,842,600
09 Jan 202434.0841.5433.5239.6239.623,144,700
08 Jan 202431.5435.5428.7135.2835.283,796,300
05 Jan 202439.8141.1038.2340.6640.66921,000
04 Jan 202438.5540.5338.1440.3940.39904,800
03 Jan 202438.1539.0336.8238.0438.04758,000
02 Jan 202435.8338.7435.6438.5438.54681,100
29 Dec 202338.5038.6435.9936.3436.34651,100
28 Dec 202338.2539.5437.4038.4738.471,105,300
27 Dec 202340.2840.2837.1637.8837.88886,700
26 Dec 202340.1241.0839.5440.2140.21553,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...