Singapore markets close in 7 hours 2 minutes

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.63+1.16 (+1.95%)
At close: 04:00PM EDT
60.52 -0.11 (-0.18%)
After hours: 07:57PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202259.0064.0058.8360.6360.631,774,700
29 Sept 202256.2561.2055.5259.4759.473,948,900
28 Sept 202248.1059.1747.5258.0058.0010,948,200
27 Sept 202229.0031.0228.9930.9330.93555,500
26 Sept 202230.6131.6529.0029.0129.01369,400
23 Sept 202229.8630.8229.4930.7430.74582,500
22 Sept 202230.9431.2429.2630.0430.04717,700
21 Sept 202230.8332.1230.1631.3131.31808,700
20 Sept 202230.0630.9030.0230.6130.61371,400
19 Sept 202228.9430.8928.9430.3630.36310,600
16 Sept 202229.3029.6928.4929.4429.441,010,400
15 Sept 202229.2530.4129.1030.0030.00382,600
14 Sept 202228.0929.4327.7629.3729.37670,200
13 Sept 202228.8229.0227.5028.0028.00841,400
12 Sept 202229.2029.7028.5429.6529.65330,300
09 Sept 202229.3829.9928.6429.0529.05984,700
08 Sept 202226.5429.1026.5229.0929.09546,600
07 Sept 202225.1326.8025.0226.7726.77579,500
06 Sept 202226.9327.4325.0225.1625.16426,900
02 Sept 202228.1528.1526.6026.9126.91577,700
01 Sept 202227.2327.5626.6627.5327.53419,300
31 Aug 202228.4528.7227.3527.5727.57365,500
30 Aug 202228.6828.8627.3027.9927.99935,200
29 Aug 202227.4529.0627.4528.3028.30316,100
26 Aug 202230.1130.7627.9427.9827.98389,300
25 Aug 202231.3931.3930.2130.2830.28308,600
24 Aug 202230.1231.6829.6131.1131.11293,100
23 Aug 202229.8330.6729.5130.2530.25269,000
22 Aug 202229.9630.5029.4429.8429.84199,300
19 Aug 202230.6531.0030.1030.4130.41281,500
18 Aug 202231.3932.6530.4831.3731.37235,800
17 Aug 202231.6732.1631.3931.6131.61179,000
16 Aug 202232.6632.7331.4932.1232.12233,000
15 Aug 202231.7432.8731.5332.6632.66194,200
12 Aug 202231.6232.3930.5032.1932.19346,700
11 Aug 202232.0032.3730.6731.2831.28435,600
10 Aug 202231.4332.1130.1231.7831.78404,000
09 Aug 202233.1933.1929.2930.2830.28335,600
08 Aug 202233.1733.8132.5233.0133.01294,100
05 Aug 202231.4833.1630.0633.1133.11238,700
04 Aug 202230.9632.5130.9132.2632.26370,500
03 Aug 202230.4231.8530.4230.9230.92213,600
02 Aug 202229.3830.2529.1829.7429.74168,000
01 Aug 202230.5231.2129.5129.7029.70278,700
29 Jul 202231.5231.5230.2731.0631.06184,800
28 Jul 202231.9931.9930.6831.7331.73174,400
27 Jul 202231.2532.0030.7831.8531.85229,600
26 Jul 202230.6731.7030.1031.0131.01290,900
25 Jul 202230.9731.2330.2630.8830.88209,900
22 Jul 202232.9133.0630.8231.0131.01593,700
21 Jul 202232.4732.9931.7332.8632.86211,600
20 Jul 202231.5433.1531.5332.5432.54374,300
19 Jul 202230.5332.1129.4931.3531.35286,200
18 Jul 202231.0931.3829.6230.0030.00273,900
15 Jul 202231.0531.0529.7330.7130.71209,000
14 Jul 202229.9630.7529.1130.5030.50289,600
13 Jul 202229.2531.0328.8130.4930.49238,800
12 Jul 202229.9630.4929.0230.1530.15176,200
11 Jul 202231.0331.0529.8029.9629.96288,100
08 Jul 202230.3931.6730.1031.4931.49202,200
07 Jul 202229.7831.2329.6130.7230.72289,600
06 Jul 202229.6931.4229.3329.6029.60305,600
05 Jul 202227.2929.6927.1529.6929.69325,200
01 Jul 202227.2728.2726.9227.8927.89345,100
30 Jun 202226.3227.9126.0427.1527.15375,300
29 Jun 202226.5327.0425.5926.8126.81200,200
28 Jun 202227.8128.1026.1426.7726.77219,900
27 Jun 202227.9228.0726.7327.6127.61244,700
24 Jun 202227.8427.8626.0627.7727.77709,900
23 Jun 202226.3627.6925.8127.5427.54372,300
22 Jun 202225.1826.6824.3925.9425.94295,700
21 Jun 202224.6426.1724.3625.5925.59420,900
17 Jun 202222.9724.5522.9723.8723.871,188,500
16 Jun 202222.7823.9021.0622.8622.86545,500
15 Jun 202223.5024.0622.9323.6823.68424,200
14 Jun 202222.8823.3022.3122.9322.93412,000
13 Jun 202223.4323.6822.4722.7322.73486,100
10 Jun 202226.3726.5324.4224.5924.59383,700
09 Jun 202228.1128.1126.6526.9226.92272,400
08 Jun 202228.0129.0127.1728.1528.15249,500
07 Jun 202225.8828.6125.3928.4428.44337,400
06 Jun 202228.1428.4525.8626.2026.20337,900
03 Jun 202226.5428.1126.5427.5027.50470,100
02 Jun 202226.1726.8825.6426.7226.72297,700
01 Jun 202227.4027.6525.9126.5226.52276,100
31 May 202228.1029.0826.7427.2327.23573,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...