Singapore markets closed

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.19+1.59 (+5.98%)
At close: 04:00PM EDT
28.19 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202226.7328.2926.1128.1928.19343,700
26 May 202225.8326.9625.7426.6026.60264,000
25 May 202225.5526.2625.3325.7525.75321,200
24 May 202226.0726.2824.3225.9525.95812,600
23 May 202227.3427.7626.2026.4326.43173,400
20 May 202226.9027.3325.7327.0827.08331,800
19 May 202225.6526.5925.3326.2026.20277,000
18 May 202226.6227.0824.8125.6025.60556,900
17 May 202227.0928.1226.7527.9527.95393,900
16 May 202226.0326.6725.1626.0126.01507,300
13 May 202225.4427.4525.4426.3026.30663,900
12 May 202224.5126.1823.8224.6124.61553,000
11 May 202226.6727.7724.8124.9024.90798,900
10 May 202228.3929.0826.5026.9726.97513,000
09 May 202229.4129.9526.5927.0527.05922,900
06 May 202227.3030.1026.8529.7929.79728,700
05 May 202230.5331.1127.8029.0229.02574,300
04 May 202229.5931.5028.4831.2631.26409,000
03 May 202230.3731.5429.6629.7729.77244,200
02 May 202229.0130.6528.9030.6330.63399,700
29 Apr 202229.8531.3229.0829.1629.16301,800
28 Apr 202227.8130.7726.7529.9829.98836,500
27 Apr 202228.5828.9227.0627.1327.13385,000
26 Apr 202233.0033.3828.3728.5828.58871,800
25 Apr 202233.2033.7932.3933.2533.25640,200
22 Apr 202234.7135.7733.2333.3333.33412,400
21 Apr 202236.1036.4233.7334.8634.86385,900
20 Apr 202235.1136.1334.2235.7835.78292,400
19 Apr 202234.1335.6233.6534.9434.94251,100
18 Apr 202236.3736.3733.6133.8533.85287,700
14 Apr 202237.1337.2235.9736.1536.15317,200
13 Apr 202235.6037.8735.4137.5037.50396,100
12 Apr 202235.3537.3634.7635.4235.42346,000
11 Apr 202236.0636.8834.0234.4434.44396,800
08 Apr 202237.6337.6536.3136.5536.55336,400
07 Apr 202238.2539.6937.2037.7037.70330,200
06 Apr 202237.3139.0136.5138.6038.60296,300
05 Apr 202239.6240.0237.8937.9537.95327,300
04 Apr 202239.1240.3138.5539.9839.98368,000
01 Apr 202236.7239.1436.5639.0639.06294,100
31 Mar 202236.8637.7136.4236.5736.57243,800
30 Mar 202237.9838.8036.1836.5236.52277,300
29 Mar 202237.9738.6437.1938.1838.18292,200
28 Mar 202237.0937.9935.4036.9636.96292,300
25 Mar 202238.0038.2236.8436.9536.95248,700
24 Mar 202236.5737.9636.0737.8337.83251,800
23 Mar 202237.3137.6836.1936.3036.30350,800
22 Mar 202237.6238.4037.0137.7537.75574,500
21 Mar 202238.8439.0437.4037.6637.66284,900
18 Mar 202237.6039.7037.0539.1639.16609,200
17 Mar 202235.3737.3434.4337.2237.22287,400
16 Mar 202233.7235.7233.6835.7135.71308,300
15 Mar 202232.1633.3931.6833.3333.33257,800
14 Mar 202233.5734.4531.3931.9431.94452,000
11 Mar 202234.5834.6033.3933.4433.44307,900
10 Mar 202233.3734.1132.4534.0134.01343,700
09 Mar 202231.8134.5631.8134.0134.01508,600
08 Mar 202230.2131.4429.5330.7130.71503,800
07 Mar 202230.6731.0630.0130.2730.27361,500
04 Mar 202231.9732.9530.3730.6030.60414,200
03 Mar 202233.6933.9331.8632.3832.38623,700
02 Mar 202233.7634.1932.5833.4433.44305,300
01 Mar 202234.1735.2132.4933.4133.41652,100
28 Feb 202234.9336.2534.0134.6034.60399,700
25 Feb 202234.6535.6233.7035.3235.32399,200
24 Feb 202230.5034.9930.0434.5834.58604,400
23 Feb 202234.4034.9232.3432.4532.45478,600
22 Feb 202233.4436.1233.1034.1534.15481,900
18 Feb 202233.5635.3433.1433.6733.67747,500
17 Feb 202236.9137.2834.3735.0635.06596,200
16 Feb 202236.7237.6336.0137.2637.26276,900
15 Feb 202235.2737.7435.2737.4737.47305,700
14 Feb 202235.8036.3235.1335.4535.45315,800
11 Feb 202235.8936.9034.8035.5135.51356,200
10 Feb 202235.4537.9435.0935.9835.98564,600
09 Feb 202235.0037.0335.0036.6536.65397,900
08 Feb 202234.3835.1333.5434.7934.79307,200
07 Feb 202233.7235.6433.4834.7134.71348,200
04 Feb 202232.2234.3332.1033.7233.72452,700
03 Feb 202232.5933.9132.0632.3632.36474,400
02 Feb 202234.8934.8932.4332.7332.73558,200
01 Feb 202234.1934.9433.5034.6634.66434,100
31 Jan 202233.0534.3932.5034.0834.08494,000
28 Jan 202231.4733.3230.9332.6932.69455,800
27 Jan 202234.0234.7131.1131.4531.45453,100
26 Jan 202234.5036.5033.5633.7333.73451,000
25 Jan 202234.8035.5533.3234.3134.31377,200
24 Jan 202234.5035.6832.3435.4735.47612,000
21 Jan 202234.9536.8834.8235.2335.23484,900
20 Jan 202236.6138.2535.0135.4335.43462,800
19 Jan 202237.5738.3735.5036.1336.13453,900
18 Jan 202238.2539.4236.8537.0137.01601,700
14 Jan 202236.7139.8035.7839.5339.53649,600
13 Jan 202238.3840.2736.3137.2437.24725,400
12 Jan 202239.3739.8635.0437.4737.471,488,700
11 Jan 202241.7743.3340.9342.1242.12285,500
10 Jan 202240.8342.0840.0241.8641.86338,400
07 Jan 202243.4544.5040.7141.1941.19300,800
06 Jan 202244.4345.8941.6843.6443.64479,600
05 Jan 202246.6847.3544.6444.7344.73605,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...