PRTA - Prothena Corporation plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202366.9769.0866.3769.0169.01436,700
01 Jun 202366.4467.9764.8666.3966.39232,600
31 May 202364.9067.0663.5266.4366.43598,900
30 May 202366.3366.9164.0264.5164.51371,100
26 May 202367.3868.5065.5466.4466.44413,400
25 May 202369.7869.9566.8367.2567.25367,700
24 May 202370.0971.2768.9269.6369.63348,800
23 May 202372.8274.2370.2570.5670.56445,300
22 May 202374.0174.9972.6972.8072.80579,100
19 May 202374.6074.9773.0373.8273.82445,100
18 May 202375.8475.8472.9073.6473.64382,600
17 May 202374.9976.0872.0676.0076.00646,900
16 May 202373.3974.8270.8273.2573.25584,000
15 May 202373.4376.2673.4374.9774.97315,700
12 May 202373.7074.1872.0272.8372.83352,300
11 May 202374.7975.5873.2473.4873.48382,000
10 May 202376.1777.3674.5775.1575.15416,600
09 May 202375.9078.4775.6775.7675.76535,100
08 May 202378.5079.3875.6676.8976.89665,400
05 May 202369.9179.6569.8378.5978.591,177,900
04 May 202366.8170.8866.2970.1670.16848,200
03 May 202357.0068.2556.0067.0667.062,237,500
02 May 202353.6454.3752.2552.5152.51390,000
01 May 202352.5954.8352.5953.8153.81359,000
28 Apr 202352.1253.0551.4352.6252.62429,700
27 Apr 202353.3653.3652.3252.3352.33277,300
26 Apr 202354.0154.3852.7053.3353.33220,000
25 Apr 202354.9055.1853.4354.2454.24235,100
24 Apr 202354.9755.1753.9354.7854.78239,300
21 Apr 202352.8455.0052.5954.5254.52241,700
20 Apr 202352.5453.3752.0952.9252.92232,700
19 Apr 202352.7053.6952.1053.1453.14295,600
18 Apr 202353.5653.5652.2353.1353.13285,000
17 Apr 202351.0253.8350.5353.2853.28672,400
14 Apr 202351.6452.3249.9150.4350.43458,600
13 Apr 202349.8052.4049.1451.7251.72595,100
12 Apr 202350.0650.5449.0649.1849.18231,200
11 Apr 202348.9949.9548.4949.6949.69252,300
10 Apr 202349.0249.1848.2848.8448.84347,600
06 Apr 202348.3349.4447.4649.3349.33331,200
05 Apr 202348.1549.0647.9448.2648.26232,400
04 Apr 202348.9049.2047.8948.5248.52650,100
03 Apr 202348.2649.1847.6048.7048.70390,400
31 Mar 202345.0849.3345.0648.4748.47434,100
30 Mar 202349.3949.6246.4147.6647.66402,800
29 Mar 202348.5949.5948.4449.2149.21456,700
28 Mar 202347.6448.6547.3248.1248.12445,200
27 Mar 202347.3948.5946.7847.8447.84324,200
24 Mar 202347.7847.7845.7847.0747.07630,800
23 Mar 202347.5448.5646.8048.0748.07603,800
22 Mar 202348.9248.9646.8346.9746.97596,000
21 Mar 202348.4049.8448.4049.1249.12352,200
20 Mar 202348.4349.2847.2148.1448.14334,300
17 Mar 202348.6948.6947.5348.2748.271,079,800
16 Mar 202348.7249.6247.7848.9748.97236,900
15 Mar 202347.4349.1447.4349.0349.03429,400
14 Mar 202349.5050.5047.7248.4648.46417,300
13 Mar 202347.1549.2146.4448.4248.42637,400
10 Mar 202350.0350.5146.5247.9847.98850,100
09 Mar 202352.7852.9949.6250.1650.16461,500
08 Mar 202351.9153.6251.6752.7352.73419,600
07 Mar 202353.2553.8951.9552.0052.00256,600
06 Mar 202353.7853.7851.7153.3853.38549,700
03 Mar 202352.8654.3852.2854.0354.03369,800
02 Mar 202355.2755.5752.5852.9752.97354,900
01 Mar 202355.8757.1055.3255.9555.95408,400
28 Feb 202353.9356.5753.9355.7655.76488,500
27 Feb 202356.8957.5953.6454.5754.57376,300
24 Feb 202353.9056.1650.3854.5254.52731,000
23 Feb 202352.6752.6750.1350.9050.90490,400
22 Feb 202351.3852.1551.1652.1052.10291,800
21 Feb 202353.1053.3650.7951.3751.37557,600
17 Feb 202352.6753.6451.4553.4253.42365,400
16 Feb 202352.6653.4051.4352.5252.52529,000
15 Feb 202353.8354.1452.7153.9253.92340,100
14 Feb 202353.6055.6253.1754.2354.23315,000
13 Feb 202353.5653.9852.6953.9653.96432,700
10 Feb 202354.8054.8853.3853.3853.38325,800
09 Feb 202355.7256.1254.5954.8754.87300,400
08 Feb 202356.9856.9855.0255.3255.32293,100
07 Feb 202357.9258.1555.2057.1957.19361,400
06 Feb 202357.7360.2057.2558.2758.27621,900
03 Feb 202354.4558.1254.4557.7557.75501,200
02 Feb 202354.0456.1754.0455.5555.55917,300
01 Feb 202356.5056.8753.3253.6753.67560,300
31 Jan 202355.2856.8254.6256.5556.55434,600
30 Jan 202356.3556.3754.4454.9654.96314,800
27 Jan 202356.7958.0856.4257.1257.12314,000
26 Jan 202355.7256.3254.8955.8555.85317,700
25 Jan 202355.3455.8553.9055.2555.25337,800
24 Jan 202354.8856.1854.5055.9055.90381,000
23 Jan 202354.5155.7353.4855.1055.10538,100
20 Jan 202354.8654.9553.3154.5654.56421,400
19 Jan 202354.2555.0253.6653.9653.96277,500
18 Jan 202356.0857.4554.6754.7554.75307,100
17 Jan 202356.4057.6455.7155.8255.82433,300
13 Jan 202356.6457.7956.4556.9056.90570,300
12 Jan 202356.5058.1955.3657.5057.50581,000
11 Jan 202353.2456.1952.2056.0956.09360,900
10 Jan 202352.2853.5151.9353.2953.29458,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...