Mail

PRTA - Prothena Corporation plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	66.97	69.08	66.37	69.01	69.01	436,700
01 Jun 2023	66.44	67.97	64.86	66.39	66.39	232,600
31 May 2023	64.90	67.06	63.52	66.43	66.43	598,900
30 May 2023	66.33	66.91	64.02	64.51	64.51	371,100
26 May 2023	67.38	68.50	65.54	66.44	66.44	413,400
25 May 2023	69.78	69.95	66.83	67.25	67.25	367,700
24 May 2023	70.09	71.27	68.92	69.63	69.63	348,800
23 May 2023	72.82	74.23	70.25	70.56	70.56	445,300
22 May 2023	74.01	74.99	72.69	72.80	72.80	579,100
19 May 2023	74.60	74.97	73.03	73.82	73.82	445,100
18 May 2023	75.84	75.84	72.90	73.64	73.64	382,600
17 May 2023	74.99	76.08	72.06	76.00	76.00	646,900
16 May 2023	73.39	74.82	70.82	73.25	73.25	584,000
15 May 2023	73.43	76.26	73.43	74.97	74.97	315,700
12 May 2023	73.70	74.18	72.02	72.83	72.83	352,300
11 May 2023	74.79	75.58	73.24	73.48	73.48	382,000
10 May 2023	76.17	77.36	74.57	75.15	75.15	416,600
09 May 2023	75.90	78.47	75.67	75.76	75.76	535,100
08 May 2023	78.50	79.38	75.66	76.89	76.89	665,400
05 May 2023	69.91	79.65	69.83	78.59	78.59	1,177,900
04 May 2023	66.81	70.88	66.29	70.16	70.16	848,200
03 May 2023	57.00	68.25	56.00	67.06	67.06	2,237,500
02 May 2023	53.64	54.37	52.25	52.51	52.51	390,000
01 May 2023	52.59	54.83	52.59	53.81	53.81	359,000
28 Apr 2023	52.12	53.05	51.43	52.62	52.62	429,700
27 Apr 2023	53.36	53.36	52.32	52.33	52.33	277,300
26 Apr 2023	54.01	54.38	52.70	53.33	53.33	220,000
25 Apr 2023	54.90	55.18	53.43	54.24	54.24	235,100
24 Apr 2023	54.97	55.17	53.93	54.78	54.78	239,300
21 Apr 2023	52.84	55.00	52.59	54.52	54.52	241,700
20 Apr 2023	52.54	53.37	52.09	52.92	52.92	232,700
19 Apr 2023	52.70	53.69	52.10	53.14	53.14	295,600
18 Apr 2023	53.56	53.56	52.23	53.13	53.13	285,000
17 Apr 2023	51.02	53.83	50.53	53.28	53.28	672,400
14 Apr 2023	51.64	52.32	49.91	50.43	50.43	458,600
13 Apr 2023	49.80	52.40	49.14	51.72	51.72	595,100
12 Apr 2023	50.06	50.54	49.06	49.18	49.18	231,200
11 Apr 2023	48.99	49.95	48.49	49.69	49.69	252,300
10 Apr 2023	49.02	49.18	48.28	48.84	48.84	347,600
06 Apr 2023	48.33	49.44	47.46	49.33	49.33	331,200
05 Apr 2023	48.15	49.06	47.94	48.26	48.26	232,400
04 Apr 2023	48.90	49.20	47.89	48.52	48.52	650,100
03 Apr 2023	48.26	49.18	47.60	48.70	48.70	390,400
31 Mar 2023	45.08	49.33	45.06	48.47	48.47	434,100
30 Mar 2023	49.39	49.62	46.41	47.66	47.66	402,800
29 Mar 2023	48.59	49.59	48.44	49.21	49.21	456,700
28 Mar 2023	47.64	48.65	47.32	48.12	48.12	445,200
27 Mar 2023	47.39	48.59	46.78	47.84	47.84	324,200
24 Mar 2023	47.78	47.78	45.78	47.07	47.07	630,800
23 Mar 2023	47.54	48.56	46.80	48.07	48.07	603,800
22 Mar 2023	48.92	48.96	46.83	46.97	46.97	596,000
21 Mar 2023	48.40	49.84	48.40	49.12	49.12	352,200
20 Mar 2023	48.43	49.28	47.21	48.14	48.14	334,300
17 Mar 2023	48.69	48.69	47.53	48.27	48.27	1,079,800
16 Mar 2023	48.72	49.62	47.78	48.97	48.97	236,900
15 Mar 2023	47.43	49.14	47.43	49.03	49.03	429,400
14 Mar 2023	49.50	50.50	47.72	48.46	48.46	417,300
13 Mar 2023	47.15	49.21	46.44	48.42	48.42	637,400
10 Mar 2023	50.03	50.51	46.52	47.98	47.98	850,100
09 Mar 2023	52.78	52.99	49.62	50.16	50.16	461,500
08 Mar 2023	51.91	53.62	51.67	52.73	52.73	419,600
07 Mar 2023	53.25	53.89	51.95	52.00	52.00	256,600
06 Mar 2023	53.78	53.78	51.71	53.38	53.38	549,700
03 Mar 2023	52.86	54.38	52.28	54.03	54.03	369,800
02 Mar 2023	55.27	55.57	52.58	52.97	52.97	354,900
01 Mar 2023	55.87	57.10	55.32	55.95	55.95	408,400
28 Feb 2023	53.93	56.57	53.93	55.76	55.76	488,500
27 Feb 2023	56.89	57.59	53.64	54.57	54.57	376,300
24 Feb 2023	53.90	56.16	50.38	54.52	54.52	731,000
23 Feb 2023	52.67	52.67	50.13	50.90	50.90	490,400
22 Feb 2023	51.38	52.15	51.16	52.10	52.10	291,800
21 Feb 2023	53.10	53.36	50.79	51.37	51.37	557,600
17 Feb 2023	52.67	53.64	51.45	53.42	53.42	365,400
16 Feb 2023	52.66	53.40	51.43	52.52	52.52	529,000
15 Feb 2023	53.83	54.14	52.71	53.92	53.92	340,100
14 Feb 2023	53.60	55.62	53.17	54.23	54.23	315,000
13 Feb 2023	53.56	53.98	52.69	53.96	53.96	432,700
10 Feb 2023	54.80	54.88	53.38	53.38	53.38	325,800
09 Feb 2023	55.72	56.12	54.59	54.87	54.87	300,400
08 Feb 2023	56.98	56.98	55.02	55.32	55.32	293,100
07 Feb 2023	57.92	58.15	55.20	57.19	57.19	361,400
06 Feb 2023	57.73	60.20	57.25	58.27	58.27	621,900
03 Feb 2023	54.45	58.12	54.45	57.75	57.75	501,200
02 Feb 2023	54.04	56.17	54.04	55.55	55.55	917,300
01 Feb 2023	56.50	56.87	53.32	53.67	53.67	560,300
31 Jan 2023	55.28	56.82	54.62	56.55	56.55	434,600
30 Jan 2023	56.35	56.37	54.44	54.96	54.96	314,800
27 Jan 2023	56.79	58.08	56.42	57.12	57.12	314,000
26 Jan 2023	55.72	56.32	54.89	55.85	55.85	317,700
25 Jan 2023	55.34	55.85	53.90	55.25	55.25	337,800
24 Jan 2023	54.88	56.18	54.50	55.90	55.90	381,000
23 Jan 2023	54.51	55.73	53.48	55.10	55.10	538,100
20 Jan 2023	54.86	54.95	53.31	54.56	54.56	421,400
19 Jan 2023	54.25	55.02	53.66	53.96	53.96	277,500
18 Jan 2023	56.08	57.45	54.67	54.75	54.75	307,100
17 Jan 2023	56.40	57.64	55.71	55.82	55.82	433,300
13 Jan 2023	56.64	57.79	56.45	56.90	56.90	570,300
12 Jan 2023	56.50	58.19	55.36	57.50	57.50	581,000
11 Jan 2023	53.24	56.19	52.20	56.09	56.09	360,900
10 Jan 2023	52.28	53.51	51.93	53.29	53.29	458,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...