Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,357.70 +1,584.63 (+2.34%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Prothena Corporation plc (PRTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.09 | 25.41 | 24.14 | 24.43 | 24.43 | 313,300 |
| 25 Jul 2024 | 23.95 | 25.42 | 23.80 | 24.79 | 24.79 | 541,600 |
| 24 Jul 2024 | 24.13 | 24.38 | 23.76 | 23.97 | 23.97 | 315,400 |
| 23 Jul 2024 | 24.36 | 24.73 | 24.00 | 24.31 | 24.31 | 363,500 |
| 22 Jul 2024 | 23.79 | 24.47 | 23.17 | 24.38 | 24.38 | 380,100 |
| 19 Jul 2024 | 23.68 | 24.11 | 23.04 | 23.58 | 23.58 | 325,400 |
| 18 Jul 2024 | 23.72 | 24.02 | 23.31 | 23.61 | 23.61 | 396,500 |
| 17 Jul 2024 | 23.62 | 24.19 | 23.53 | 23.88 | 23.88 | 427,500 |
| 16 Jul 2024 | 22.96 | 24.19 | 22.61 | 24.13 | 24.13 | 706,200 |
| 15 Jul 2024 | 22.70 | 22.88 | 21.99 | 22.59 | 22.59 | 397,200 |
| 12 Jul 2024 | 22.70 | 23.00 | 21.61 | 22.47 | 22.47 | 632,800 |
| 11 Jul 2024 | 21.90 | 23.04 | 21.47 | 22.35 | 22.35 | 709,900 |
| 10 Jul 2024 | 20.71 | 21.80 | 20.50 | 21.01 | 21.01 | 624,200 |
| 09 Jul 2024 | 20.17 | 20.85 | 19.65 | 20.61 | 20.61 | 631,700 |
| 08 Jul 2024 | 20.69 | 20.79 | 19.76 | 20.18 | 20.18 | 456,800 |
| 05 Jul 2024 | 19.93 | 20.36 | 19.55 | 20.26 | 20.26 | 333,400 |
| 03 Jul 2024 | 20.57 | 20.82 | 19.95 | 20.07 | 20.07 | 124,600 |
| 02 Jul 2024 | 20.42 | 20.54 | 19.93 | 20.39 | 20.39 | 334,500 |
| 01 Jul 2024 | 20.55 | 21.03 | 20.37 | 20.48 | 20.48 | 330,600 |
| 28 Jun 2024 | 20.64 | 20.83 | 20.09 | 20.64 | 20.64 | 1,236,100 |
| 27 Jun 2024 | 20.07 | 20.63 | 19.60 | 20.53 | 20.53 | 312,900 |
| 26 Jun 2024 | 20.61 | 20.61 | 19.93 | 19.96 | 19.96 | 353,300 |
| 25 Jun 2024 | 21.41 | 21.48 | 20.74 | 20.77 | 20.77 | 269,300 |
| 24 Jun 2024 | 21.66 | 22.45 | 21.24 | 21.60 | 21.60 | 526,100 |
| 21 Jun 2024 | 19.76 | 21.89 | 19.48 | 21.48 | 21.48 | 3,347,900 |
| 20 Jun 2024 | 19.44 | 19.95 | 18.69 | 19.66 | 19.66 | 576,400 |
| 18 Jun 2024 | 20.44 | 20.66 | 19.42 | 19.54 | 19.54 | 466,100 |
| 17 Jun 2024 | 20.22 | 20.80 | 20.00 | 20.37 | 20.37 | 765,600 |
| 14 Jun 2024 | 20.94 | 21.06 | 19.97 | 20.41 | 20.41 | 560,000 |
| 13 Jun 2024 | 21.40 | 21.99 | 21.00 | 21.37 | 21.37 | 348,400 |
| 12 Jun 2024 | 21.61 | 22.12 | 20.98 | 21.48 | 21.48 | 487,500 |
| 11 Jun 2024 | 20.77 | 20.80 | 19.78 | 20.49 | 20.49 | 476,300 |
| 10 Jun 2024 | 20.62 | 21.13 | 20.16 | 21.04 | 21.04 | 470,300 |
| 07 Jun 2024 | 21.29 | 21.93 | 21.11 | 21.13 | 21.13 | 250,200 |
| 06 Jun 2024 | 22.42 | 22.42 | 21.58 | 21.68 | 21.68 | 271,700 |
| 05 Jun 2024 | 22.35 | 22.57 | 21.73 | 22.45 | 22.45 | 297,700 |
| 04 Jun 2024 | 22.00 | 22.81 | 21.76 | 22.10 | 22.10 | 369,000 |
| 03 Jun 2024 | 21.24 | 22.72 | 21.00 | 22.17 | 22.17 | 517,600 |
| 31 May 2024 | 20.47 | 21.27 | 20.09 | 20.81 | 20.81 | 624,500 |
| 30 May 2024 | 19.94 | 20.30 | 19.55 | 20.21 | 20.21 | 576,000 |
| 29 May 2024 | 19.52 | 20.14 | 19.52 | 19.68 | 19.68 | 454,700 |
| 28 May 2024 | 20.47 | 20.54 | 19.78 | 19.95 | 19.95 | 586,500 |
| 24 May 2024 | 20.24 | 20.34 | 19.89 | 20.04 | 20.04 | 333,000 |
| 23 May 2024 | 21.66 | 21.66 | 19.78 | 20.10 | 20.10 | 584,400 |
| 22 May 2024 | 21.61 | 22.22 | 21.34 | 21.59 | 21.59 | 370,800 |
| 21 May 2024 | 22.44 | 22.62 | 21.25 | 21.65 | 21.65 | 290,000 |
| 20 May 2024 | 22.57 | 22.91 | 22.23 | 22.63 | 22.63 | 245,300 |
| 17 May 2024 | 23.27 | 23.62 | 22.36 | 22.52 | 22.52 | 423,200 |
| 16 May 2024 | 22.41 | 23.49 | 21.79 | 23.39 | 23.39 | 493,900 |
| 15 May 2024 | 21.37 | 22.44 | 20.98 | 22.39 | 22.39 | 454,600 |
| 14 May 2024 | 21.15 | 21.91 | 20.31 | 20.68 | 20.68 | 501,900 |
| 13 May 2024 | 21.53 | 21.83 | 20.65 | 20.71 | 20.71 | 745,600 |
| 10 May 2024 | 22.31 | 22.90 | 21.31 | 21.34 | 21.34 | 454,300 |
| 09 May 2024 | 22.35 | 22.78 | 21.09 | 22.00 | 22.00 | 634,700 |
| 08 May 2024 | 23.31 | 23.87 | 22.70 | 23.03 | 23.03 | 629,400 |
| 07 May 2024 | 23.84 | 24.20 | 23.29 | 23.54 | 23.54 | 599,400 |
| 06 May 2024 | 22.95 | 24.03 | 22.90 | 23.74 | 23.74 | 519,600 |
| 03 May 2024 | 22.99 | 23.70 | 22.74 | 22.93 | 22.93 | 653,700 |
| 02 May 2024 | 21.99 | 22.40 | 21.49 | 22.04 | 22.04 | 530,200 |
| 01 May 2024 | 20.59 | 22.01 | 20.26 | 21.42 | 21.42 | 709,000 |
| 30 Apr 2024 | 20.91 | 21.19 | 20.26 | 20.34 | 20.34 | 530,400 |
| 29 Apr 2024 | 21.21 | 22.09 | 20.91 | 21.19 | 21.19 | 600,700 |
| 26 Apr 2024 | 20.72 | 21.18 | 20.34 | 20.87 | 20.87 | 370,000 |
| 25 Apr 2024 | 20.26 | 20.67 | 19.65 | 20.56 | 20.56 | 496,400 |
| 24 Apr 2024 | 20.62 | 20.88 | 20.32 | 20.56 | 20.56 | 341,800 |
| 23 Apr 2024 | 21.25 | 21.69 | 20.44 | 20.56 | 20.56 | 442,900 |
| 22 Apr 2024 | 21.20 | 21.79 | 20.87 | 21.29 | 21.29 | 394,500 |
| 19 Apr 2024 | 20.56 | 21.18 | 20.42 | 21.16 | 21.16 | 508,500 |
| 18 Apr 2024 | 20.97 | 21.26 | 20.44 | 20.57 | 20.57 | 567,700 |
| 17 Apr 2024 | 21.61 | 21.70 | 20.95 | 21.00 | 21.00 | 465,500 |
| 16 Apr 2024 | 21.67 | 22.14 | 21.06 | 21.34 | 21.34 | 479,700 |
| 15 Apr 2024 | 22.26 | 22.43 | 21.59 | 21.99 | 21.99 | 530,700 |
| 12 Apr 2024 | 23.14 | 23.33 | 21.92 | 22.24 | 22.24 | 526,200 |
| 11 Apr 2024 | 23.28 | 23.99 | 22.21 | 23.28 | 23.28 | 599,100 |
| 10 Apr 2024 | 22.28 | 22.93 | 21.90 | 22.82 | 22.82 | 528,100 |
| 09 Apr 2024 | 23.75 | 24.08 | 22.93 | 23.54 | 23.54 | 464,400 |
| 08 Apr 2024 | 23.72 | 24.07 | 23.29 | 23.68 | 23.68 | 301,300 |
| 05 Apr 2024 | 23.00 | 23.82 | 22.23 | 23.37 | 23.37 | 471,700 |
| 04 Apr 2024 | 24.50 | 25.12 | 22.88 | 23.26 | 23.26 | 760,800 |
| 03 Apr 2024 | 23.64 | 24.36 | 23.20 | 24.26 | 24.26 | 615,000 |
| 02 Apr 2024 | 25.02 | 25.36 | 23.89 | 23.95 | 23.95 | 776,400 |
| 01 Apr 2024 | 24.92 | 26.36 | 24.51 | 26.15 | 26.15 | 617,000 |
| 28 Mar 2024 | 25.25 | 25.34 | 24.25 | 24.77 | 24.77 | 803,200 |
| 27 Mar 2024 | 25.07 | 25.58 | 24.46 | 25.16 | 25.16 | 612,100 |
| 26 Mar 2024 | 25.87 | 25.87 | 24.53 | 24.75 | 24.75 | 612,800 |
| 25 Mar 2024 | 25.82 | 26.27 | 24.71 | 25.40 | 25.40 | 393,100 |
| 22 Mar 2024 | 25.42 | 26.37 | 25.18 | 25.92 | 25.92 | 942,900 |
| 21 Mar 2024 | 25.83 | 26.45 | 25.28 | 25.59 | 25.59 | 463,700 |
| 20 Mar 2024 | 24.90 | 25.86 | 24.46 | 25.51 | 25.51 | 423,100 |
| 19 Mar 2024 | 24.81 | 25.58 | 24.81 | 25.09 | 25.09 | 419,600 |
| 18 Mar 2024 | 25.91 | 26.75 | 24.60 | 25.09 | 25.09 | 689,800 |
| 15 Mar 2024 | 26.40 | 26.75 | 25.94 | 26.07 | 26.07 | 1,543,900 |
| 14 Mar 2024 | 28.49 | 28.53 | 26.24 | 26.48 | 26.48 | 733,300 |
| 13 Mar 2024 | 27.63 | 29.00 | 27.53 | 28.60 | 28.60 | 489,600 |
| 12 Mar 2024 | 28.03 | 28.24 | 27.05 | 27.54 | 27.54 | 481,800 |
| 11 Mar 2024 | 30.22 | 30.85 | 27.89 | 28.06 | 28.06 | 568,800 |
| 08 Mar 2024 | 29.92 | 30.50 | 29.43 | 30.22 | 30.22 | 366,900 |
| 07 Mar 2024 | 29.62 | 29.74 | 29.09 | 29.30 | 29.30 | 390,100 |
| 06 Mar 2024 | 29.01 | 29.44 | 28.55 | 29.34 | 29.34 | 412,600 |
| 05 Mar 2024 | 27.93 | 28.57 | 27.52 | 28.35 | 28.35 | 334,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.