Yahoo

Mail

Singapore markets close in 4 hours 56 minutes

Straits Times Index
3,360.77
-4.90(-0.15%)
Nikkei
27,370.01
+42.90(+0.16%)
Hang Seng
21,919.29
+76.96(+0.35%)
FTSE 100
7,771.70
-13.17(-0.17%)
BTC-USD
23,134.97
+279.83(+1.22%)
CMC Crypto 200
524.33
+5.54(+1.07%)

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

56.55

+1.59

(+2.89%)

At close: 04:00PM EST

56.50

-0.05

(-0.09%)

After hours:

06:33PM EST

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	55.28	56.82	54.80	56.55	56.55	414,303
30 Jan 2023	56.35	56.37	54.44	54.96	54.96	314,800
27 Jan 2023	56.79	58.08	56.42	57.12	57.12	314,000
26 Jan 2023	55.72	56.32	54.89	55.85	55.85	317,700
25 Jan 2023	55.34	55.85	53.90	55.25	55.25	337,800
24 Jan 2023	54.88	56.18	54.50	55.90	55.90	381,000
23 Jan 2023	54.51	55.73	53.48	55.10	55.10	538,100
20 Jan 2023	54.86	54.95	53.31	54.56	54.56	421,400
19 Jan 2023	54.25	55.02	53.66	53.96	53.96	277,500
18 Jan 2023	56.08	57.45	54.67	54.75	54.75	307,100
17 Jan 2023	56.40	57.64	55.71	55.82	55.82	433,300
13 Jan 2023	56.64	57.79	56.45	56.90	56.90	570,300
12 Jan 2023	56.50	58.19	55.36	57.50	57.50	581,000
11 Jan 2023	53.24	56.19	52.20	56.09	56.09	360,900
10 Jan 2023	52.28	53.51	51.93	53.29	53.29	458,000
09 Jan 2023	54.07	54.07	51.73	52.45	52.45	770,700
06 Jan 2023	52.72	55.80	51.65	53.64	53.64	1,294,300
05 Jan 2023	52.68	53.18	52.02	52.51	52.51	639,200
04 Jan 2023	53.66	54.57	52.93	53.40	53.40	794,100
03 Jan 2023	60.77	60.82	52.99	53.50	53.50	1,378,200
30 Dec 2022	59.14	60.38	58.62	60.25	60.25	387,500
29 Dec 2022	58.70	61.43	57.56	59.68	59.68	527,300
28 Dec 2022	56.90	58.73	56.71	57.93	57.93	604,400
27 Dec 2022	57.88	58.38	56.50	56.63	56.63	388,100
23 Dec 2022	58.63	59.00	57.09	57.82	57.82	572,800
22 Dec 2022	57.99	59.06	57.23	58.76	58.76	446,900
21 Dec 2022	59.09	60.00	57.61	59.00	59.00	440,100
20 Dec 2022	56.51	58.42	56.48	58.02	58.02	605,200
19 Dec 2022	57.16	57.21	56.43	56.54	56.54	792,200
16 Dec 2022	57.64	59.12	56.22	56.84	56.84	1,057,400
15 Dec 2022	58.53	62.65	56.63	58.52	58.52	1,504,500
14 Dec 2022	60.00	60.90	53.92	57.97	57.97	1,034,700
13 Dec 2022	63.00	63.97	61.01	63.23	63.23	316,300
12 Dec 2022	59.00	61.88	57.88	61.55	61.55	533,700
09 Dec 2022	59.40	59.99	58.33	58.36	58.36	360,000
08 Dec 2022	60.16	60.93	58.64	59.17	59.17	300,700
07 Dec 2022	58.79	59.99	57.54	59.58	59.58	444,400
06 Dec 2022	60.34	60.34	57.87	58.55	58.55	349,200
05 Dec 2022	64.92	65.92	58.85	60.39	60.39	859,300
02 Dec 2022	60.06	66.03	59.53	65.00	65.00	697,400
01 Dec 2022	62.51	64.00	60.51	60.89	60.89	705,300
30 Nov 2022	59.32	66.47	59.32	62.51	62.51	893,600
29 Nov 2022	56.82	58.90	56.50	58.12	58.12	342,100
28 Nov 2022	60.11	62.00	56.52	56.71	56.71	393,300
25 Nov 2022	61.66	62.28	60.97	61.21	61.21	66,100
23 Nov 2022	61.10	62.81	59.88	61.95	61.95	293,200
22 Nov 2022	60.46	60.95	59.00	60.82	60.82	249,600
21 Nov 2022	57.83	60.19	57.41	60.08	60.08	556,200
18 Nov 2022	58.29	58.75	56.06	58.12	58.12	560,800
17 Nov 2022	57.79	59.90	55.48	56.85	56.85	305,200
16 Nov 2022	61.94	61.94	58.36	58.58	58.58	850,000
15 Nov 2022	62.25	64.04	59.99	62.17	62.17	795,400
14 Nov 2022	56.58	61.39	54.85	60.82	60.82	944,900
11 Nov 2022	56.55	58.29	55.85	56.89	56.89	488,900
10 Nov 2022	55.00	57.29	54.01	57.12	57.12	920,100
09 Nov 2022	55.56	56.27	51.96	52.05	52.05	446,900
08 Nov 2022	56.39	57.96	54.86	55.92	55.92	386,400
07 Nov 2022	55.06	57.30	54.11	55.78	55.78	373,800
04 Nov 2022	54.20	56.45	52.10	54.56	54.56	660,200
03 Nov 2022	58.65	58.97	55.15	57.69	57.69	494,600
02 Nov 2022	63.24	63.36	59.83	59.84	59.84	565,000
01 Nov 2022	62.59	65.35	61.24	63.45	63.45	652,600
31 Oct 2022	61.71	63.25	60.56	61.44	61.44	521,000
28 Oct 2022	59.90	62.52	54.71	62.24	62.24	621,500
27 Oct 2022	61.34	63.50	59.60	59.70	59.70	668,500
26 Oct 2022	60.00	61.55	58.70	60.28	60.28	434,800
25 Oct 2022	59.35	62.16	59.35	60.35	60.35	450,500
24 Oct 2022	58.10	60.00	55.73	59.78	59.78	622,700
21 Oct 2022	56.57	58.50	56.06	58.22	58.22	654,100
20 Oct 2022	55.57	57.47	55.29	56.06	56.06	379,100
19 Oct 2022	58.05	58.40	54.36	55.50	55.50	668,300
18 Oct 2022	58.78	61.65	58.30	59.00	59.00	904,600
17 Oct 2022	57.12	59.29	56.05	58.08	58.08	741,600
14 Oct 2022	54.64	56.35	53.25	54.85	54.85	655,200
13 Oct 2022	51.05	54.52	50.89	54.00	54.00	631,400
12 Oct 2022	53.59	53.59	51.80	52.39	52.39	455,100
11 Oct 2022	55.94	55.94	51.93	53.35	53.35	662,100
10 Oct 2022	56.01	57.16	54.53	55.64	55.64	419,700
07 Oct 2022	57.46	59.00	55.91	56.24	56.24	565,900
06 Oct 2022	57.71	59.61	57.42	58.57	58.57	536,900
05 Oct 2022	56.87	61.00	55.61	58.11	58.11	973,500
04 Oct 2022	63.19	63.30	55.58	57.45	57.45	1,498,100
03 Oct 2022	60.90	63.79	59.44	61.82	61.82	1,087,400
30 Sept 2022	59.00	64.00	58.83	60.63	60.63	1,776,100
29 Sept 2022	56.25	61.20	55.52	59.47	59.47	3,948,900
28 Sept 2022	48.10	59.17	47.52	58.00	58.00	10,948,200
27 Sept 2022	29.00	31.02	28.99	30.93	30.93	555,500
26 Sept 2022	30.61	31.65	29.00	29.01	29.01	369,400
23 Sept 2022	29.86	30.82	29.49	30.74	30.74	582,500
22 Sept 2022	30.94	31.24	29.26	30.04	30.04	717,700
21 Sept 2022	30.83	32.12	30.16	31.31	31.31	808,700
20 Sept 2022	30.06	30.90	30.02	30.61	30.61	371,400
19 Sept 2022	28.94	30.89	28.94	30.36	30.36	310,600
16 Sept 2022	29.30	29.69	28.49	29.44	29.44	1,010,400
15 Sept 2022	29.25	30.41	29.10	30.00	30.00	382,600
14 Sept 2022	28.09	29.43	27.76	29.37	29.37	670,200
13 Sept 2022	28.82	29.02	27.50	28.00	28.00	841,400
12 Sept 2022	29.20	29.70	28.54	29.65	29.65	330,300
09 Sept 2022	29.38	29.99	28.64	29.05	29.05	984,700
08 Sept 2022	26.54	29.10	26.52	29.09	29.09	546,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,360.77-4.90(-0.15%)

Nikkei27,370.01+42.90(+0.16%)

Hang Seng21,919.29+76.96(+0.35%)

FTSE 1007,771.70-13.17(-0.17%)

BTC-USD23,134.97+279.83(+1.22%)

CMC Crypto 200524.33+5.54(+1.07%)

Prothena Corporation plc (PRTA)

Straits Times Index
3,360.77
-4.90(-0.15%)

Nikkei
27,370.01
+42.90(+0.16%)

Hang Seng
21,919.29
+76.96(+0.35%)

FTSE 100
7,771.70
-13.17(-0.17%)

BTC-USD
23,134.97
+279.83(+1.22%)

CMC Crypto 200
524.33
+5.54(+1.07%)