U.S. Markets closed

Prothena Corporation plc (PRTA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.88-2.97 (-5.41%)
At close: 4:00PM EDT
People also watch
PTLAAGIOPTCTRAREALDR
DateOpenHighLowCloseAdj Close*Volume
May 26, 201754.6755.3351.6151.8851.88255,300
May 25, 201756.7556.7554.7954.8554.85130,500
May 24, 201755.8057.0954.9456.2356.23147,400
May 23, 201756.5457.6955.2555.6955.69199,900
May 22, 201757.7357.7854.9056.1056.10236,600
May 19, 201756.9558.4556.4857.4557.45354,600
May 18, 201753.3056.7252.8756.2356.23312,400
May 17, 201755.3456.2253.5754.2054.20249,400
May 16, 201755.4356.4154.4756.3756.37193,300
May 15, 201754.9256.7253.4355.2455.24249,500
May 12, 201751.5955.8850.9054.9654.96310,400
May 11, 201754.3354.4051.2351.8051.80219,500
May 10, 201751.4355.6051.4354.4754.47437,900
May 09, 201748.8250.9448.2750.7750.77291,500
May 08, 201751.1351.3848.8749.0049.00268,000
May 05, 201752.4552.4550.8551.2551.25177,800
May 04, 201753.5053.5052.0352.2652.26205,300
May 03, 201753.5953.8552.6953.2853.28174,300
May 02, 201755.4355.6753.4153.8453.84226,700
May 01, 201754.2356.9554.1455.1555.15356,900
Apr 28, 201754.0054.6152.8254.1354.13589,100
Apr 27, 201753.9954.6753.6354.0154.01173,600
Apr 26, 201754.8054.8753.9053.9553.95294,000
Apr 25, 201754.5755.3154.0054.8954.89269,400
Apr 24, 201753.8354.5853.2254.0854.08253,000
Apr 21, 201753.8754.6052.7352.9552.95220,900
Apr 20, 201752.7153.9651.8553.9153.91206,800
Apr 19, 201751.5653.4851.0952.4552.45191,300
Apr 18, 201752.2252.6950.8551.3151.31168,600
Apr 17, 201752.5253.0751.5752.5152.51155,700
Apr 13, 201749.6953.5049.6952.5452.54371,700
Apr 12, 201750.3051.9749.8750.6150.61282,800
Apr 11, 201749.0849.9248.2349.8949.89263,600
Apr 10, 201749.4050.8548.8849.3449.34224,400
Apr 07, 201749.6150.6249.0149.4249.42230,800
Apr 06, 201750.6850.8449.2749.8549.85375,300
Apr 05, 201753.9754.4950.3750.7050.70325,200
Apr 04, 201754.4956.4353.4153.7053.70311,300
Apr 03, 201756.0057.0054.3954.6354.63464,800
Mar 31, 201755.3856.3955.0755.7955.79335,900
Mar 30, 201755.9756.6454.4855.4355.43200,000
Mar 29, 201755.2356.7054.6155.9955.99250,000
Mar 28, 201754.6555.1153.8555.0155.01227,500
Mar 27, 201751.3554.7151.3554.6154.61262,600
Mar 24, 201752.0053.0351.7152.5052.50181,000
Mar 23, 201751.6952.7651.0151.7651.76169,900
Mar 22, 201750.7851.7549.7151.7351.73285,700
Mar 21, 201754.6955.8450.7250.7950.79405,500
Mar 20, 201753.8854.7053.1954.3454.34117,900
Mar 17, 201753.3055.6653.2153.8953.89576,200
Mar 16, 201755.0455.7954.0054.1954.19224,100
Mar 15, 201753.8255.9753.8155.2455.24340,100
Mar 14, 201754.9055.0652.5353.6053.60389,400
Mar 13, 201754.8056.3454.2655.4055.40440,400
Mar 10, 201751.4855.0051.4154.9554.95457,200
Mar 09, 201750.9552.0150.3750.6350.63241,200
Mar 08, 201752.1153.1750.4850.8950.89307,100
Mar 07, 201753.8654.9951.7451.8551.85599,400
Mar 06, 201755.6455.9653.5654.8654.86348,700
Mar 03, 201757.5857.9955.2755.8155.81723,300
Mar 02, 201760.0063.1459.3860.0760.07443,300
Mar 01, 201759.5361.6658.6660.3360.33609,300
Feb 28, 201758.2060.0056.6858.6558.65477,700
Feb 27, 201753.2558.1753.0058.0158.01311,700
Feb 24, 201753.7954.9652.2253.4553.45165,600
Feb 23, 201755.1655.4753.0354.3654.36334,000
Feb 22, 201754.9555.8554.2255.0055.00227,700
Feb 21, 201755.5955.6654.1755.0055.00289,500
Feb 17, 201753.9357.4052.7555.2255.22389,700
Feb 16, 201753.1654.4952.2654.0554.05278,000
Feb 15, 201748.9753.3846.6052.8752.87736,200
Feb 14, 201751.9052.4851.1252.0452.04319,300
Feb 13, 201752.0652.4451.3952.1552.15188,900
Feb 10, 201751.3052.9850.6052.0152.01162,200
Feb 09, 201749.4851.6949.4551.1951.19331,000
Feb 08, 201749.6149.8648.3049.5049.50217,500
Feb 07, 201751.0751.4149.5650.0550.05150,500
Feb 06, 201750.8651.4150.1450.9750.97118,400
Feb 03, 201750.2551.6349.5550.9150.91298,600
Feb 02, 201749.4550.4648.4749.8849.88311,600
Feb 01, 201749.3050.7246.8649.5849.58287,200
Jan 31, 201745.8049.3445.1348.9648.96260,900
Jan 30, 201748.0948.3545.3146.3746.37231,500
Jan 27, 201747.3949.4247.0548.5548.55274,900
Jan 26, 201749.6049.8247.3847.3947.39193,500
Jan 25, 201750.0450.9949.0149.4449.44161,000
Jan 24, 201749.8350.7648.3549.3449.34327,700
Jan 23, 201749.7850.3048.3149.7449.74253,300
Jan 20, 201748.9850.0048.1849.7849.78373,100
Jan 19, 201748.0049.5346.8548.8848.88276,800
Jan 18, 201747.6747.9646.0047.8147.81340,800
Jan 17, 201749.7649.7646.7547.3947.39396,400
Jan 13, 201750.6251.8449.7650.5150.51226,400
Jan 12, 201749.1851.6448.8650.5250.52174,700
Jan 11, 201752.9653.5248.8449.8149.81344,800
Jan 10, 201754.8255.2451.2253.0053.00346,300
Jan 09, 201756.1556.9953.4054.3254.32398,600
Jan 06, 201753.2156.9453.1355.3855.38381,800
Jan 05, 201752.9153.6652.0153.2853.28188,800
Jan 04, 201750.1152.6450.0052.5352.53270,200
*Close price adjusted for dividends and splits.
Loading more data...