Singapore markets open in 59 minutes

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.22+0.07 (+0.13%)
At close: 04:00PM EST
49.22 0.00 (0.00%)
After hours: 05:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202149.8052.3648.4449.2249.22541,946
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
26 Aug 202165.3369.0865.3367.5567.55563,100
25 Aug 202164.0066.8962.3065.4365.43949,700
24 Aug 202162.0066.4061.0763.9863.98597,200
23 Aug 202161.2163.7161.0162.0062.00362,200
20 Aug 202158.9860.7258.9859.8259.82356,500
19 Aug 202157.9761.9356.3959.1159.11330,500
18 Aug 202161.0462.4057.9358.3458.34250,400
17 Aug 202155.7761.2755.4060.8360.83392,100
16 Aug 202158.2858.2856.0556.4056.40245,500
13 Aug 202158.8559.4757.2258.4558.45185,100
12 Aug 202158.0259.8057.4358.7958.79244,300
11 Aug 202158.3658.7756.7258.0058.00269,700
10 Aug 202158.0058.3255.7257.8957.89262,700
09 Aug 202155.0058.6754.8657.1757.17325,700
06 Aug 202155.7957.6553.7657.4257.42397,600
05 Aug 202154.1055.9654.0855.9455.94405,100
04 Aug 202153.7056.7052.8654.7054.70295,600
03 Aug 202152.7054.4951.0354.1054.10218,600
02 Aug 202150.3953.5050.3952.7452.74209,200
30 Jul 202149.1351.5748.2750.1050.10172,700
29 Jul 202153.7053.7049.4449.7249.72312,000
28 Jul 202147.8952.9747.8952.7452.74357,400
27 Jul 202150.5150.5445.0948.2048.20440,500
26 Jul 202152.6354.9150.5151.4851.48295,300
23 Jul 202151.4852.6550.0051.9551.95208,800
22 Jul 202151.7153.6049.3551.3451.34240,000
21 Jul 202150.1253.4348.7851.9051.90632,100
20 Jul 202149.7152.4249.1549.5749.57471,600
19 Jul 202151.2552.4849.3050.0050.00451,100
16 Jul 202152.3053.3850.6350.9550.95347,900
15 Jul 202153.6754.0749.7551.7651.76438,100
14 Jul 202153.4956.3252.3453.6253.62548,900
13 Jul 202156.9457.2652.1352.3452.34399,300
12 Jul 202161.2561.4253.2454.3954.39686,600
09 Jul 202155.2067.0855.2059.2459.241,615,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...