Yahoo

Mail

Singapore markets open in 59 minutes

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,655.27
+60.65(+1.32%)
Dow
35,135.94
+236.60(+0.68%)
Nasdaq
15,782.83
+291.18(+1.88%)
BTC-USD
57,806.57
+558.11(+0.97%)
CMC Crypto 200
1,460.81
+31.88(+2.23%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	49.80	52.36	48.44	49.22	49.22	541,946
26 Nov 2021	52.60	53.80	47.03	49.15	49.15	461,700
24 Nov 2021	52.55	54.90	51.45	53.64	53.64	356,200
23 Nov 2021	58.84	59.01	50.75	51.17	51.17	582,600
22 Nov 2021	57.80	60.65	56.93	59.01	59.01	332,500
19 Nov 2021	55.00	60.22	55.00	58.73	58.73	351,200
18 Nov 2021	56.75	56.80	54.44	54.59	54.59	307,800
17 Nov 2021	55.12	58.09	54.81	56.50	56.50	371,500
16 Nov 2021	57.20	58.09	54.75	55.76	55.76	234,400
15 Nov 2021	57.13	57.41	55.70	57.19	57.19	223,400
12 Nov 2021	57.02	57.85	56.20	57.19	57.19	176,000
11 Nov 2021	56.39	56.61	54.00	56.51	56.51	203,600
10 Nov 2021	55.88	57.86	55.38	56.09	56.09	210,300
09 Nov 2021	58.34	58.80	55.98	56.53	56.53	220,900
08 Nov 2021	59.23	61.19	57.73	58.52	58.52	240,700
05 Nov 2021	55.25	60.46	54.12	58.94	58.94	274,400
04 Nov 2021	58.55	59.56	56.00	56.43	56.43	273,100
03 Nov 2021	58.53	60.21	57.85	59.38	59.38	318,700
02 Nov 2021	57.67	59.79	56.74	58.78	58.78	254,500
01 Nov 2021	55.14	59.25	54.54	57.46	57.46	283,600
29 Oct 2021	56.09	56.26	54.99	55.35	55.35	278,400
28 Oct 2021	54.78	57.11	54.78	56.57	56.57	288,200
27 Oct 2021	60.45	60.92	54.54	54.68	54.68	499,300
26 Oct 2021	62.29	62.55	60.81	61.02	61.02	127,000
25 Oct 2021	61.53	63.13	61.25	62.67	62.67	154,000
22 Oct 2021	61.35	62.13	59.75	61.61	61.61	176,300
21 Oct 2021	59.95	61.85	59.37	61.15	61.15	279,900
20 Oct 2021	62.10	62.22	59.57	59.96	59.96	375,800
19 Oct 2021	63.19	65.39	62.45	62.65	62.65	365,700
18 Oct 2021	62.85	63.53	61.51	62.91	62.91	548,300
15 Oct 2021	66.08	66.54	62.00	63.46	63.46	321,000
14 Oct 2021	64.36	65.20	63.28	64.96	64.96	214,200
13 Oct 2021	65.86	66.25	63.42	63.98	63.98	370,200
12 Oct 2021	69.41	70.39	64.64	65.64	65.64	477,100
11 Oct 2021	71.04	72.00	69.20	69.41	69.41	173,500
08 Oct 2021	73.38	73.38	69.78	71.15	71.15	224,600
07 Oct 2021	70.97	74.32	70.97	73.26	73.26	245,900
06 Oct 2021	71.03	72.53	70.47	70.94	70.94	208,900
05 Oct 2021	72.00	73.75	71.30	71.72	71.72	201,900
04 Oct 2021	69.47	72.17	69.00	71.70	71.70	369,400
01 Oct 2021	70.44	71.26	64.64	70.74	70.74	468,800
30 Sep 2021	72.44	72.85	69.95	71.23	71.23	327,200
29 Sep 2021	72.20	75.00	70.52	70.81	70.81	186,500
28 Sep 2021	76.59	77.15	71.51	71.79	71.79	455,200
27 Sep 2021	75.88	79.75	74.93	77.39	77.39	285,000
24 Sep 2021	78.00	78.86	74.29	75.32	75.32	227,700
23 Sep 2021	76.90	78.95	76.60	78.89	78.89	226,200
22 Sep 2021	75.10	76.70	74.42	76.06	76.06	267,400
21 Sep 2021	74.98	78.10	73.35	75.03	75.03	317,100
20 Sep 2021	75.21	77.32	73.61	74.81	74.81	285,800
17 Sep 2021	75.65	77.58	74.80	77.07	77.07	795,600
16 Sep 2021	74.74	75.39	73.54	74.79	74.79	253,200
15 Sep 2021	74.59	75.65	74.21	74.82	74.82	338,200
14 Sep 2021	73.72	77.68	73.72	74.59	74.59	350,000
13 Sep 2021	76.68	77.69	71.45	72.49	72.49	434,900
10 Sep 2021	72.58	78.40	72.51	76.38	76.38	520,600
09 Sep 2021	71.01	72.87	70.46	72.15	72.15	358,900
08 Sep 2021	72.25	72.72	71.00	71.27	71.27	233,500
07 Sep 2021	71.24	73.05	69.06	71.89	71.89	462,700
03 Sep 2021	72.10	73.51	70.58	71.38	71.38	249,100
02 Sep 2021	70.76	72.09	69.45	71.93	71.93	257,500
01 Sep 2021	67.00	70.74	66.37	69.88	69.88	340,000
31 Aug 2021	71.06	71.77	64.20	67.12	67.12	1,019,400
30 Aug 2021	65.70	70.91	65.00	69.23	69.23	370,700
27 Aug 2021	67.62	69.02	66.18	68.13	68.13	550,200
26 Aug 2021	65.33	69.08	65.33	67.55	67.55	563,100
25 Aug 2021	64.00	66.89	62.30	65.43	65.43	949,700
24 Aug 2021	62.00	66.40	61.07	63.98	63.98	597,200
23 Aug 2021	61.21	63.71	61.01	62.00	62.00	362,200
20 Aug 2021	58.98	60.72	58.98	59.82	59.82	356,500
19 Aug 2021	57.97	61.93	56.39	59.11	59.11	330,500
18 Aug 2021	61.04	62.40	57.93	58.34	58.34	250,400
17 Aug 2021	55.77	61.27	55.40	60.83	60.83	392,100
16 Aug 2021	58.28	58.28	56.05	56.40	56.40	245,500
13 Aug 2021	58.85	59.47	57.22	58.45	58.45	185,100
12 Aug 2021	58.02	59.80	57.43	58.79	58.79	244,300
11 Aug 2021	58.36	58.77	56.72	58.00	58.00	269,700
10 Aug 2021	58.00	58.32	55.72	57.89	57.89	262,700
09 Aug 2021	55.00	58.67	54.86	57.17	57.17	325,700
06 Aug 2021	55.79	57.65	53.76	57.42	57.42	397,600
05 Aug 2021	54.10	55.96	54.08	55.94	55.94	405,100
04 Aug 2021	53.70	56.70	52.86	54.70	54.70	295,600
03 Aug 2021	52.70	54.49	51.03	54.10	54.10	218,600
02 Aug 2021	50.39	53.50	50.39	52.74	52.74	209,200
30 Jul 2021	49.13	51.57	48.27	50.10	50.10	172,700
29 Jul 2021	53.70	53.70	49.44	49.72	49.72	312,000
28 Jul 2021	47.89	52.97	47.89	52.74	52.74	357,400
27 Jul 2021	50.51	50.54	45.09	48.20	48.20	440,500
26 Jul 2021	52.63	54.91	50.51	51.48	51.48	295,300
23 Jul 2021	51.48	52.65	50.00	51.95	51.95	208,800
22 Jul 2021	51.71	53.60	49.35	51.34	51.34	240,000
21 Jul 2021	50.12	53.43	48.78	51.90	51.90	632,100
20 Jul 2021	49.71	52.42	49.15	49.57	49.57	471,600
19 Jul 2021	51.25	52.48	49.30	50.00	50.00	451,100
16 Jul 2021	52.30	53.38	50.63	50.95	50.95	347,900
15 Jul 2021	53.67	54.07	49.75	51.76	51.76	438,100
14 Jul 2021	53.49	56.32	52.34	53.62	53.62	548,900
13 Jul 2021	56.94	57.26	52.13	52.34	52.34	399,300
12 Jul 2021	61.25	61.42	53.24	54.39	54.39	686,600
09 Jul 2021	55.20	67.08	55.20	59.24	59.24	1,615,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,655.27+60.65(+1.32%)

Dow35,135.94+236.60(+0.68%)

Nasdaq15,782.83+291.18(+1.88%)

BTC-USD57,806.57+558.11(+0.97%)

CMC Crypto 2001,460.81+31.88(+2.23%)

Singapore aims to reopen borders with Malaysia despite Omicron

Prothena Corporation plc (PRTA)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,655.27
+60.65(+1.32%)

Dow
35,135.94
+236.60(+0.68%)

Nasdaq
15,782.83
+291.18(+1.88%)

BTC-USD
57,806.57
+558.11(+0.97%)

CMC Crypto 200
1,460.81
+31.88(+2.23%)