Singapore markets close in 4 hours 56 minutes

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.55+1.59 (+2.89%)
At close: 04:00PM EST
56.50 -0.05 (-0.09%)
After hours: 06:33PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202355.2856.8254.8056.5556.55414,303
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
09 Jan 202354.0754.0751.7352.4552.45770,700
06 Jan 202352.7255.8051.6553.6453.641,294,300
05 Jan 202352.6853.1852.0252.5152.51639,200
04 Jan 202353.6654.5752.9353.4053.40794,100
03 Jan 202360.7760.8252.9953.5053.501,378,200
30 Dec 202259.1460.3858.6260.2560.25387,500
29 Dec 202258.7061.4357.5659.6859.68527,300
28 Dec 202256.9058.7356.7157.9357.93604,400
27 Dec 202257.8858.3856.5056.6356.63388,100
23 Dec 202258.6359.0057.0957.8257.82572,800
22 Dec 202257.9959.0657.2358.7658.76446,900
21 Dec 202259.0960.0057.6159.0059.00440,100
20 Dec 202256.5158.4256.4858.0258.02605,200
19 Dec 202257.1657.2156.4356.5456.54792,200
16 Dec 202257.6459.1256.2256.8456.841,057,400
15 Dec 202258.5362.6556.6358.5258.521,504,500
14 Dec 202260.0060.9053.9257.9757.971,034,700
13 Dec 202263.0063.9761.0163.2363.23316,300
12 Dec 202259.0061.8857.8861.5561.55533,700
09 Dec 202259.4059.9958.3358.3658.36360,000
08 Dec 202260.1660.9358.6459.1759.17300,700
07 Dec 202258.7959.9957.5459.5859.58444,400
06 Dec 202260.3460.3457.8758.5558.55349,200
05 Dec 202264.9265.9258.8560.3960.39859,300
02 Dec 202260.0666.0359.5365.0065.00697,400
01 Dec 202262.5164.0060.5160.8960.89705,300
30 Nov 202259.3266.4759.3262.5162.51893,600
29 Nov 202256.8258.9056.5058.1258.12342,100
28 Nov 202260.1162.0056.5256.7156.71393,300
25 Nov 202261.6662.2860.9761.2161.2166,100
23 Nov 202261.1062.8159.8861.9561.95293,200
22 Nov 202260.4660.9559.0060.8260.82249,600
21 Nov 202257.8360.1957.4160.0860.08556,200
18 Nov 202258.2958.7556.0658.1258.12560,800
17 Nov 202257.7959.9055.4856.8556.85305,200
16 Nov 202261.9461.9458.3658.5858.58850,000
15 Nov 202262.2564.0459.9962.1762.17795,400
14 Nov 202256.5861.3954.8560.8260.82944,900
11 Nov 202256.5558.2955.8556.8956.89488,900
10 Nov 202255.0057.2954.0157.1257.12920,100
09 Nov 202255.5656.2751.9652.0552.05446,900
08 Nov 202256.3957.9654.8655.9255.92386,400
07 Nov 202255.0657.3054.1155.7855.78373,800
04 Nov 202254.2056.4552.1054.5654.56660,200
03 Nov 202258.6558.9755.1557.6957.69494,600
02 Nov 202263.2463.3659.8359.8459.84565,000
01 Nov 202262.5965.3561.2463.4563.45652,600
31 Oct 202261.7163.2560.5661.4461.44521,000
28 Oct 202259.9062.5254.7162.2462.24621,500
27 Oct 202261.3463.5059.6059.7059.70668,500
26 Oct 202260.0061.5558.7060.2860.28434,800
25 Oct 202259.3562.1659.3560.3560.35450,500
24 Oct 202258.1060.0055.7359.7859.78622,700
21 Oct 202256.5758.5056.0658.2258.22654,100
20 Oct 202255.5757.4755.2956.0656.06379,100
19 Oct 202258.0558.4054.3655.5055.50668,300
18 Oct 202258.7861.6558.3059.0059.00904,600
17 Oct 202257.1259.2956.0558.0858.08741,600
14 Oct 202254.6456.3553.2554.8554.85655,200
13 Oct 202251.0554.5250.8954.0054.00631,400
12 Oct 202253.5953.5951.8052.3952.39455,100
11 Oct 202255.9455.9451.9353.3553.35662,100
10 Oct 202256.0157.1654.5355.6455.64419,700
07 Oct 202257.4659.0055.9156.2456.24565,900
06 Oct 202257.7159.6157.4258.5758.57536,900
05 Oct 202256.8761.0055.6158.1158.11973,500
04 Oct 202263.1963.3055.5857.4557.451,498,100
03 Oct 202260.9063.7959.4461.8261.821,087,400
30 Sept 202259.0064.0058.8360.6360.631,776,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...