Yahoo

Mail

Singapore markets close in 7 hours 2 minutes

Straits Times Index
3,121.90
-8.34(-0.27%)
Nikkei
25,987.13
+49.92(+0.19%)
Hang Seng
17,134.20
-88.63(-0.51%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,233.04
-69.24(-0.36%)
CMC Crypto 200
437.32
-6.11(-1.38%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	59.00	64.00	58.83	60.63	60.63	1,774,700
29 Sept 2022	56.25	61.20	55.52	59.47	59.47	3,948,900
28 Sept 2022	48.10	59.17	47.52	58.00	58.00	10,948,200
27 Sept 2022	29.00	31.02	28.99	30.93	30.93	555,500
26 Sept 2022	30.61	31.65	29.00	29.01	29.01	369,400
23 Sept 2022	29.86	30.82	29.49	30.74	30.74	582,500
22 Sept 2022	30.94	31.24	29.26	30.04	30.04	717,700
21 Sept 2022	30.83	32.12	30.16	31.31	31.31	808,700
20 Sept 2022	30.06	30.90	30.02	30.61	30.61	371,400
19 Sept 2022	28.94	30.89	28.94	30.36	30.36	310,600
16 Sept 2022	29.30	29.69	28.49	29.44	29.44	1,010,400
15 Sept 2022	29.25	30.41	29.10	30.00	30.00	382,600
14 Sept 2022	28.09	29.43	27.76	29.37	29.37	670,200
13 Sept 2022	28.82	29.02	27.50	28.00	28.00	841,400
12 Sept 2022	29.20	29.70	28.54	29.65	29.65	330,300
09 Sept 2022	29.38	29.99	28.64	29.05	29.05	984,700
08 Sept 2022	26.54	29.10	26.52	29.09	29.09	546,600
07 Sept 2022	25.13	26.80	25.02	26.77	26.77	579,500
06 Sept 2022	26.93	27.43	25.02	25.16	25.16	426,900
02 Sept 2022	28.15	28.15	26.60	26.91	26.91	577,700
01 Sept 2022	27.23	27.56	26.66	27.53	27.53	419,300
31 Aug 2022	28.45	28.72	27.35	27.57	27.57	365,500
30 Aug 2022	28.68	28.86	27.30	27.99	27.99	935,200
29 Aug 2022	27.45	29.06	27.45	28.30	28.30	316,100
26 Aug 2022	30.11	30.76	27.94	27.98	27.98	389,300
25 Aug 2022	31.39	31.39	30.21	30.28	30.28	308,600
24 Aug 2022	30.12	31.68	29.61	31.11	31.11	293,100
23 Aug 2022	29.83	30.67	29.51	30.25	30.25	269,000
22 Aug 2022	29.96	30.50	29.44	29.84	29.84	199,300
19 Aug 2022	30.65	31.00	30.10	30.41	30.41	281,500
18 Aug 2022	31.39	32.65	30.48	31.37	31.37	235,800
17 Aug 2022	31.67	32.16	31.39	31.61	31.61	179,000
16 Aug 2022	32.66	32.73	31.49	32.12	32.12	233,000
15 Aug 2022	31.74	32.87	31.53	32.66	32.66	194,200
12 Aug 2022	31.62	32.39	30.50	32.19	32.19	346,700
11 Aug 2022	32.00	32.37	30.67	31.28	31.28	435,600
10 Aug 2022	31.43	32.11	30.12	31.78	31.78	404,000
09 Aug 2022	33.19	33.19	29.29	30.28	30.28	335,600
08 Aug 2022	33.17	33.81	32.52	33.01	33.01	294,100
05 Aug 2022	31.48	33.16	30.06	33.11	33.11	238,700
04 Aug 2022	30.96	32.51	30.91	32.26	32.26	370,500
03 Aug 2022	30.42	31.85	30.42	30.92	30.92	213,600
02 Aug 2022	29.38	30.25	29.18	29.74	29.74	168,000
01 Aug 2022	30.52	31.21	29.51	29.70	29.70	278,700
29 Jul 2022	31.52	31.52	30.27	31.06	31.06	184,800
28 Jul 2022	31.99	31.99	30.68	31.73	31.73	174,400
27 Jul 2022	31.25	32.00	30.78	31.85	31.85	229,600
26 Jul 2022	30.67	31.70	30.10	31.01	31.01	290,900
25 Jul 2022	30.97	31.23	30.26	30.88	30.88	209,900
22 Jul 2022	32.91	33.06	30.82	31.01	31.01	593,700
21 Jul 2022	32.47	32.99	31.73	32.86	32.86	211,600
20 Jul 2022	31.54	33.15	31.53	32.54	32.54	374,300
19 Jul 2022	30.53	32.11	29.49	31.35	31.35	286,200
18 Jul 2022	31.09	31.38	29.62	30.00	30.00	273,900
15 Jul 2022	31.05	31.05	29.73	30.71	30.71	209,000
14 Jul 2022	29.96	30.75	29.11	30.50	30.50	289,600
13 Jul 2022	29.25	31.03	28.81	30.49	30.49	238,800
12 Jul 2022	29.96	30.49	29.02	30.15	30.15	176,200
11 Jul 2022	31.03	31.05	29.80	29.96	29.96	288,100
08 Jul 2022	30.39	31.67	30.10	31.49	31.49	202,200
07 Jul 2022	29.78	31.23	29.61	30.72	30.72	289,600
06 Jul 2022	29.69	31.42	29.33	29.60	29.60	305,600
05 Jul 2022	27.29	29.69	27.15	29.69	29.69	325,200
01 Jul 2022	27.27	28.27	26.92	27.89	27.89	345,100
30 Jun 2022	26.32	27.91	26.04	27.15	27.15	375,300
29 Jun 2022	26.53	27.04	25.59	26.81	26.81	200,200
28 Jun 2022	27.81	28.10	26.14	26.77	26.77	219,900
27 Jun 2022	27.92	28.07	26.73	27.61	27.61	244,700
24 Jun 2022	27.84	27.86	26.06	27.77	27.77	709,900
23 Jun 2022	26.36	27.69	25.81	27.54	27.54	372,300
22 Jun 2022	25.18	26.68	24.39	25.94	25.94	295,700
21 Jun 2022	24.64	26.17	24.36	25.59	25.59	420,900
17 Jun 2022	22.97	24.55	22.97	23.87	23.87	1,188,500
16 Jun 2022	22.78	23.90	21.06	22.86	22.86	545,500
15 Jun 2022	23.50	24.06	22.93	23.68	23.68	424,200
14 Jun 2022	22.88	23.30	22.31	22.93	22.93	412,000
13 Jun 2022	23.43	23.68	22.47	22.73	22.73	486,100
10 Jun 2022	26.37	26.53	24.42	24.59	24.59	383,700
09 Jun 2022	28.11	28.11	26.65	26.92	26.92	272,400
08 Jun 2022	28.01	29.01	27.17	28.15	28.15	249,500
07 Jun 2022	25.88	28.61	25.39	28.44	28.44	337,400
06 Jun 2022	28.14	28.45	25.86	26.20	26.20	337,900
03 Jun 2022	26.54	28.11	26.54	27.50	27.50	470,100
02 Jun 2022	26.17	26.88	25.64	26.72	26.72	297,700
01 Jun 2022	27.40	27.65	25.91	26.52	26.52	276,100
31 May 2022	28.10	29.08	26.74	27.23	27.23	573,800
27 May 2022	26.73	28.29	26.11	28.19	28.19	343,700
26 May 2022	25.83	26.96	25.74	26.60	26.60	264,000
25 May 2022	25.55	26.26	25.33	25.75	25.75	321,200
24 May 2022	26.07	26.28	24.32	25.95	25.95	812,600
23 May 2022	27.34	27.76	26.20	26.43	26.43	173,400
20 May 2022	26.90	27.33	25.73	27.08	27.08	331,800
19 May 2022	25.65	26.59	25.33	26.20	26.20	277,000
18 May 2022	26.62	27.08	24.81	25.60	25.60	556,900
17 May 2022	27.09	28.12	26.75	27.95	27.95	393,900
16 May 2022	26.03	26.67	25.16	26.01	26.01	507,300
13 May 2022	25.44	27.45	25.44	26.30	26.30	663,900
12 May 2022	24.51	26.18	23.82	24.61	24.61	553,000
11 May 2022	26.67	27.77	24.81	24.90	24.90	798,900
10 May 2022	28.39	29.08	26.50	26.97	26.97	513,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,121.90-8.34(-0.27%)

Nikkei25,987.13+49.92(+0.19%)

Hang Seng17,134.20-88.63(-0.51%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,233.04-69.24(-0.36%)

CMC Crypto 200437.32-6.11(-1.38%)

Prothena Corporation plc (PRTA)

Straits Times Index
3,121.90
-8.34(-0.27%)

Nikkei
25,987.13
+49.92(+0.19%)

Hang Seng
17,134.20
-88.63(-0.51%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,233.04
-69.24(-0.36%)

CMC Crypto 200
437.32
-6.11(-1.38%)