Singapore markets closed

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
23.58-0.03 (-0.13%)
At close: 04:00PM EDT
23.54 -0.04 (-0.17%)
After hours: 05:08PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202423.6824.1123.0423.5823.58325,400
18 Jul 202423.7224.0223.3123.6123.61396,500
17 Jul 202423.6224.1923.5323.8823.88427,500
16 Jul 202422.9624.1922.6124.1324.13706,200
15 Jul 202422.7022.8821.9922.5922.59397,200
12 Jul 202422.7023.0021.6122.4722.47632,800
11 Jul 202421.9023.0421.4722.3522.35709,900
10 Jul 202420.7121.8020.5021.0121.01624,200
09 Jul 202420.1720.8519.6520.6120.61631,700
08 Jul 202420.6920.7919.7620.1820.18456,800
05 Jul 202419.9320.3619.5520.2620.26333,400
03 Jul 202420.5720.8219.9520.0720.07124,600
02 Jul 202420.4220.5419.9320.3920.39334,500
01 Jul 202420.5521.0320.3720.4820.48330,600
28 Jun 202420.6420.8320.0920.6420.641,236,100
27 Jun 202420.0720.6319.6020.5320.53312,900
26 Jun 202420.6120.6119.9319.9619.96353,300
25 Jun 202421.4121.4820.7420.7720.77269,300
24 Jun 202421.6622.4521.2421.6021.60526,100
21 Jun 202419.7621.8919.4821.4821.483,347,900
20 Jun 202419.4419.9518.6919.6619.66576,400
18 Jun 202420.4420.6619.4219.5419.54466,100
17 Jun 202420.2220.8020.0020.3720.37765,600
14 Jun 202420.9421.0619.9720.4120.41560,000
13 Jun 202421.4021.9921.0021.3721.37348,400
12 Jun 202421.6122.1220.9821.4821.48487,500
11 Jun 202420.7720.8019.7820.4920.49476,300
10 Jun 202420.6221.1320.1621.0421.04470,300
07 Jun 202421.2921.9321.1121.1321.13250,200
06 Jun 202422.4222.4221.5821.6821.68271,700
05 Jun 202422.3522.5721.7322.4522.45297,700
04 Jun 202422.0022.8121.7622.1022.10369,000
03 Jun 202421.2422.7221.0022.1722.17517,600
31 May 202420.4721.2720.0920.8120.81624,500
30 May 202419.9420.3019.5520.2120.21576,000
29 May 202419.5220.1419.5219.6819.68454,700
28 May 202420.4720.5419.7819.9519.95586,500
24 May 202420.2420.3419.8920.0420.04333,000
23 May 202421.6621.6619.7820.1020.10584,400
22 May 202421.6122.2221.3421.5921.59370,800
21 May 202422.4422.6221.2521.6521.65290,000
20 May 202422.5722.9122.2322.6322.63245,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...