Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,418.82 +1,990.56 (+3.19%) CMC Crypto 200
1,388.52 +75.90 (+5.78%)
Prothena Corporation plc (PRTA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 20.56 | 21.10 | 20.42 | 20.95 | 20.95 | 279,591 |
| 18 Apr 2024 | 20.97 | 21.26 | 20.44 | 20.57 | 20.57 | 567,700 |
| 17 Apr 2024 | 21.61 | 21.70 | 20.95 | 21.00 | 21.00 | 465,500 |
| 16 Apr 2024 | 21.67 | 22.14 | 21.06 | 21.34 | 21.34 | 479,700 |
| 15 Apr 2024 | 22.26 | 22.43 | 21.59 | 21.99 | 21.99 | 530,700 |
| 12 Apr 2024 | 23.14 | 23.33 | 21.92 | 22.24 | 22.24 | 526,200 |
| 11 Apr 2024 | 23.28 | 23.99 | 22.21 | 23.28 | 23.28 | 599,100 |
| 10 Apr 2024 | 22.28 | 22.93 | 21.90 | 22.82 | 22.82 | 528,100 |
| 09 Apr 2024 | 23.75 | 24.08 | 22.93 | 23.54 | 23.54 | 464,400 |
| 08 Apr 2024 | 23.72 | 24.07 | 23.29 | 23.68 | 23.68 | 301,300 |
| 05 Apr 2024 | 23.00 | 23.82 | 22.23 | 23.37 | 23.37 | 471,700 |
| 04 Apr 2024 | 24.50 | 25.12 | 22.88 | 23.26 | 23.26 | 760,800 |
| 03 Apr 2024 | 23.64 | 24.36 | 23.20 | 24.26 | 24.26 | 615,000 |
| 02 Apr 2024 | 25.02 | 25.36 | 23.89 | 23.95 | 23.95 | 776,400 |
| 01 Apr 2024 | 24.92 | 26.36 | 24.51 | 26.15 | 26.15 | 617,000 |
| 28 Mar 2024 | 25.25 | 25.34 | 24.25 | 24.77 | 24.77 | 803,200 |
| 27 Mar 2024 | 25.07 | 25.58 | 24.46 | 25.16 | 25.16 | 612,100 |
| 26 Mar 2024 | 25.87 | 25.87 | 24.53 | 24.75 | 24.75 | 612,800 |
| 25 Mar 2024 | 25.82 | 26.27 | 24.71 | 25.40 | 25.40 | 393,100 |
| 22 Mar 2024 | 25.42 | 26.37 | 25.18 | 25.92 | 25.92 | 942,900 |
| 21 Mar 2024 | 25.83 | 26.45 | 25.28 | 25.59 | 25.59 | 463,700 |
| 20 Mar 2024 | 24.90 | 25.86 | 24.46 | 25.51 | 25.51 | 423,100 |
| 19 Mar 2024 | 24.81 | 25.58 | 24.81 | 25.09 | 25.09 | 419,600 |
| 18 Mar 2024 | 25.91 | 26.75 | 24.60 | 25.09 | 25.09 | 689,800 |
| 15 Mar 2024 | 26.40 | 26.75 | 25.94 | 26.07 | 26.07 | 1,543,900 |
| 14 Mar 2024 | 28.49 | 28.53 | 26.24 | 26.48 | 26.48 | 733,300 |
| 13 Mar 2024 | 27.63 | 29.00 | 27.53 | 28.60 | 28.60 | 489,600 |
| 12 Mar 2024 | 28.03 | 28.24 | 27.05 | 27.54 | 27.54 | 481,800 |
| 11 Mar 2024 | 30.22 | 30.85 | 27.89 | 28.06 | 28.06 | 568,800 |
| 08 Mar 2024 | 29.92 | 30.50 | 29.43 | 30.22 | 30.22 | 366,900 |
| 07 Mar 2024 | 29.62 | 29.74 | 29.09 | 29.30 | 29.30 | 390,100 |
| 06 Mar 2024 | 29.01 | 29.44 | 28.55 | 29.34 | 29.34 | 412,600 |
| 05 Mar 2024 | 27.93 | 28.57 | 27.52 | 28.35 | 28.35 | 334,100 |
| 04 Mar 2024 | 28.83 | 29.33 | 27.81 | 28.32 | 28.32 | 338,000 |
| 01 Mar 2024 | 27.86 | 28.92 | 27.69 | 28.53 | 28.53 | 607,100 |
| 29 Feb 2024 | 29.76 | 29.76 | 27.54 | 27.59 | 27.59 | 749,500 |
| 28 Feb 2024 | 29.87 | 30.36 | 28.91 | 28.98 | 28.98 | 642,200 |
| 27 Feb 2024 | 28.87 | 31.03 | 28.35 | 30.30 | 30.30 | 827,500 |
| 26 Feb 2024 | 27.20 | 28.42 | 27.20 | 28.18 | 28.18 | 537,500 |
| 23 Feb 2024 | 27.03 | 27.65 | 26.80 | 27.22 | 27.22 | 586,800 |
| 22 Feb 2024 | 27.00 | 27.50 | 26.13 | 26.95 | 26.95 | 642,200 |
| 21 Feb 2024 | 27.49 | 27.86 | 26.60 | 27.05 | 27.05 | 579,500 |
| 20 Feb 2024 | 27.41 | 28.30 | 26.89 | 27.53 | 27.53 | 671,900 |
| 16 Feb 2024 | 28.45 | 30.32 | 27.46 | 28.02 | 28.02 | 1,184,900 |
| 15 Feb 2024 | 27.23 | 28.86 | 27.11 | 28.52 | 28.52 | 689,900 |
| 14 Feb 2024 | 27.76 | 27.76 | 25.89 | 27.29 | 27.29 | 732,300 |
| 13 Feb 2024 | 27.94 | 29.32 | 26.34 | 26.49 | 26.49 | 1,065,000 |
| 12 Feb 2024 | 28.40 | 30.19 | 28.40 | 29.43 | 29.43 | 798,100 |
| 09 Feb 2024 | 27.65 | 28.65 | 27.55 | 28.38 | 28.38 | 1,017,200 |
| 08 Feb 2024 | 26.55 | 27.75 | 26.50 | 27.43 | 27.43 | 870,400 |
| 07 Feb 2024 | 26.28 | 27.13 | 25.78 | 26.61 | 26.61 | 676,400 |
| 06 Feb 2024 | 25.03 | 26.41 | 24.51 | 26.31 | 26.31 | 752,700 |
| 05 Feb 2024 | 25.27 | 25.59 | 24.28 | 25.05 | 25.05 | 1,552,300 |
| 02 Feb 2024 | 26.92 | 27.35 | 25.15 | 25.77 | 25.77 | 872,200 |
| 01 Feb 2024 | 28.70 | 28.81 | 27.29 | 27.37 | 27.37 | 820,500 |
| 31 Jan 2024 | 29.98 | 30.31 | 28.26 | 28.39 | 28.39 | 1,246,800 |
| 30 Jan 2024 | 31.47 | 31.57 | 29.40 | 29.86 | 29.86 | 1,293,300 |
| 29 Jan 2024 | 32.64 | 33.84 | 31.68 | 33.76 | 33.76 | 495,100 |
| 26 Jan 2024 | 32.43 | 33.01 | 32.09 | 32.63 | 32.63 | 420,400 |
| 25 Jan 2024 | 33.06 | 33.47 | 31.58 | 32.06 | 32.06 | 742,500 |
| 24 Jan 2024 | 34.00 | 34.17 | 32.64 | 32.93 | 32.93 | 388,400 |
| 23 Jan 2024 | 34.57 | 34.65 | 32.86 | 33.69 | 33.69 | 705,000 |
| 22 Jan 2024 | 33.16 | 34.75 | 32.56 | 34.07 | 34.07 | 743,200 |
| 19 Jan 2024 | 32.40 | 33.61 | 31.73 | 33.05 | 33.05 | 754,500 |
| 18 Jan 2024 | 32.53 | 32.74 | 31.50 | 32.32 | 32.32 | 403,800 |
| 17 Jan 2024 | 32.55 | 32.95 | 31.26 | 32.38 | 32.38 | 789,000 |
| 16 Jan 2024 | 34.20 | 34.90 | 32.61 | 33.12 | 33.12 | 676,600 |
| 12 Jan 2024 | 34.74 | 36.19 | 33.96 | 34.67 | 34.67 | 577,800 |
| 11 Jan 2024 | 35.65 | 36.20 | 33.70 | 34.81 | 34.81 | 1,180,300 |
| 10 Jan 2024 | 39.55 | 40.19 | 34.24 | 35.87 | 35.87 | 1,842,600 |
| 09 Jan 2024 | 34.08 | 41.54 | 33.52 | 39.62 | 39.62 | 3,144,700 |
| 08 Jan 2024 | 31.54 | 35.54 | 28.71 | 35.28 | 35.28 | 3,796,300 |
| 05 Jan 2024 | 39.81 | 41.10 | 38.23 | 40.66 | 40.66 | 921,000 |
| 04 Jan 2024 | 38.55 | 40.53 | 38.14 | 40.39 | 40.39 | 904,800 |
| 03 Jan 2024 | 38.15 | 39.03 | 36.82 | 38.04 | 38.04 | 758,000 |
| 02 Jan 2024 | 35.83 | 38.74 | 35.64 | 38.54 | 38.54 | 681,100 |
| 29 Dec 2023 | 38.50 | 38.64 | 35.99 | 36.34 | 36.34 | 651,100 |
| 28 Dec 2023 | 38.25 | 39.54 | 37.40 | 38.47 | 38.47 | 1,105,300 |
| 27 Dec 2023 | 40.28 | 40.28 | 37.16 | 37.88 | 37.88 | 886,700 |
| 26 Dec 2023 | 40.12 | 41.08 | 39.54 | 40.21 | 40.21 | 553,300 |
| 22 Dec 2023 | 37.73 | 39.38 | 37.71 | 39.27 | 39.27 | 520,800 |
| 21 Dec 2023 | 37.56 | 38.00 | 36.73 | 37.27 | 37.27 | 465,400 |
| 20 Dec 2023 | 37.29 | 37.86 | 36.00 | 36.92 | 36.92 | 632,800 |
| 19 Dec 2023 | 37.34 | 38.85 | 37.05 | 37.41 | 37.41 | 552,200 |
| 18 Dec 2023 | 40.00 | 41.49 | 35.55 | 36.69 | 36.69 | 1,256,100 |
| 15 Dec 2023 | 39.42 | 40.37 | 38.72 | 39.99 | 39.99 | 2,208,600 |
| 14 Dec 2023 | 39.76 | 40.57 | 38.44 | 39.01 | 39.01 | 1,101,400 |
| 13 Dec 2023 | 33.97 | 38.48 | 33.97 | 38.44 | 38.44 | 1,212,200 |
| 12 Dec 2023 | 36.22 | 36.23 | 33.69 | 33.87 | 33.87 | 930,600 |
| 11 Dec 2023 | 36.86 | 36.92 | 34.91 | 35.18 | 35.18 | 734,200 |
| 08 Dec 2023 | 37.41 | 38.28 | 35.88 | 36.08 | 36.08 | 560,700 |
| 07 Dec 2023 | 37.28 | 39.04 | 36.88 | 37.80 | 37.80 | 859,100 |
| 06 Dec 2023 | 35.72 | 37.66 | 35.11 | 37.09 | 37.09 | 553,600 |
| 05 Dec 2023 | 34.87 | 35.65 | 34.76 | 35.38 | 35.38 | 376,300 |
| 04 Dec 2023 | 34.61 | 35.83 | 34.51 | 35.27 | 35.27 | 471,500 |
| 01 Dec 2023 | 32.46 | 34.94 | 31.96 | 34.89 | 34.89 | 1,007,700 |
| 30 Nov 2023 | 33.09 | 34.17 | 32.00 | 32.58 | 32.58 | 900,800 |
| 29 Nov 2023 | 32.68 | 33.88 | 32.65 | 33.00 | 33.00 | 461,500 |
| 28 Nov 2023 | 32.39 | 32.62 | 31.84 | 32.48 | 32.48 | 400,300 |
| 27 Nov 2023 | 33.05 | 33.22 | 32.08 | 32.50 | 32.50 | 421,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.