U.S. markets closed

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.39-1.23 (-5.00%)
At close: 4:00PM EDT

25.00 +1.61 (6.88%)
After hours: 5:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202124.6024.6523.0023.3923.39291,200
May 07, 202123.7725.4523.7424.6224.62276,300
May 06, 202123.9424.0723.0923.6623.66388,300
May 05, 202124.7325.0123.8224.1124.11456,900
May 04, 202126.9326.9324.6524.7524.75587,300
May 03, 202127.0427.7325.8227.0427.04357,000
Apr 30, 202126.5427.5225.8526.5426.54287,800
Apr 29, 202126.7627.2626.0026.8526.85296,400
Apr 28, 202125.0126.8024.5426.6626.66223,300
Apr 27, 202125.6726.0324.7125.1425.14274,600
Apr 26, 202123.9025.5123.6525.4325.43166,000
Apr 23, 202123.6824.8023.4923.8023.80213,400
Apr 22, 202123.1324.3422.5623.7623.76128,400
Apr 21, 202122.4123.2322.0223.2223.22234,000
Apr 20, 202123.5223.7422.1622.5322.53121,600
Apr 19, 202124.6825.2323.4923.7623.76222,100
Apr 16, 202125.9625.9624.4024.8524.85218,700
Apr 15, 202124.2325.8423.9725.6525.65254,800
Apr 14, 202123.4924.4422.9923.9623.96208,400
Apr 13, 202121.7324.2121.7323.3723.37317,000
Apr 12, 202122.6122.7021.5521.9121.91221,000
Apr 09, 202123.3224.2522.7722.7822.78116,600
Apr 08, 202123.2924.3823.2023.4923.49132,100
Apr 07, 202124.4424.4423.2323.2423.24208,400
Apr 06, 202125.1025.7523.6324.6024.60303,900
Apr 05, 202124.7826.3324.5024.9024.90385,700
Apr 01, 202124.8225.7424.0824.7424.74370,600
Mar 31, 202122.4325.3322.4325.1225.121,007,800
Mar 30, 202124.3624.5022.5122.6622.66382,200
Mar 29, 202126.8126.8124.1224.3024.30525,600
Mar 26, 202128.5428.6226.1626.9026.90414,500
Mar 25, 202124.8828.6624.3128.2428.241,144,500
Mar 24, 202122.7125.7122.3525.4025.401,340,200
Mar 23, 202124.3524.6721.7421.7421.74291,700
Mar 22, 202124.4125.2724.4124.5424.54198,100
Mar 19, 202123.8325.0023.3724.3624.361,455,300
Mar 18, 202124.3225.3423.7323.9023.90336,100
Mar 17, 202125.4025.6624.3724.7924.79310,700
Mar 16, 202124.7025.6624.5025.6225.62358,300
Mar 15, 202123.4525.1423.4124.7424.74522,300
Mar 12, 202122.8223.6122.2123.0423.04318,600
Mar 11, 202122.7823.9122.7823.8123.81404,500
Mar 10, 202121.8922.7921.6322.3522.35617,900
Mar 09, 202120.8422.2120.8421.7921.79442,800
Mar 08, 202121.8622.3720.0820.6220.62272,800
Mar 05, 202121.4221.7019.6721.3721.37318,100
Mar 04, 202122.2022.2021.0321.1821.18566,400
Mar 03, 202121.7222.6721.4821.9121.91289,900
Mar 02, 202121.4722.0121.0021.7121.71490,800
Mar 01, 202122.7623.2421.0521.4921.49343,600
Feb 26, 202123.8524.7422.2622.3222.32451,900
Feb 25, 202122.5823.1822.3322.6022.60287,500
Feb 24, 202121.2523.0221.2222.9522.95273,600
Feb 23, 202121.8922.1720.8821.1121.11615,800
Feb 22, 202122.9823.7021.8821.9521.95481,600
Feb 19, 202123.8625.0522.4723.2523.25654,900
Feb 18, 202125.5027.2023.2723.7523.75841,900
Feb 17, 202123.0924.5721.9924.0024.00826,100
Feb 16, 202122.3323.4721.9923.0023.00802,800
Feb 12, 202117.0723.8716.8022.8522.852,834,900
Feb 11, 202115.8316.2515.0015.7015.70250,800
Feb 10, 202115.3715.8515.0215.7315.73258,100
Feb 09, 202115.5715.7615.2215.3815.38351,400
Feb 08, 202114.5215.7314.1615.5215.52430,300
Feb 05, 202114.5814.8614.1114.5214.52426,000
Feb 04, 202114.7014.8013.5514.5814.58643,900
Feb 03, 202114.3314.6413.6514.1614.16631,900
Feb 02, 202114.4114.9813.0014.3514.352,493,700
Feb 01, 202111.4011.4010.7211.0011.00692,400
Jan 29, 202112.0312.2711.0511.2111.21604,800
Jan 28, 202112.3512.3811.8911.9311.93142,800
Jan 27, 202112.9713.5011.8812.0712.07339,300
Jan 26, 202113.8614.0513.2213.2613.26237,800
Jan 25, 202113.4814.0913.4813.7713.77100,300
Jan 22, 202113.1713.6613.0113.6113.61122,400
Jan 21, 202113.5813.5813.1613.3513.35139,500
Jan 20, 202113.8613.8613.4513.5613.56145,700
Jan 19, 202113.6413.9213.3813.7413.74119,000
Jan 15, 202114.3314.5313.3513.5913.59202,400
Jan 14, 202113.7014.4313.4014.4014.40172,400
Jan 13, 202113.3713.6713.2313.6113.61166,300
Jan 12, 202113.2013.7713.2013.4613.46164,400
Jan 11, 202112.9113.3012.7813.2413.24299,500
Jan 08, 202112.8312.9712.5012.8212.8296,200
Jan 07, 202112.7512.7612.2612.6712.6797,100
Jan 06, 202112.3512.5812.2312.3912.39129,100
Jan 05, 202112.2212.7012.2212.3712.37128,600
Jan 04, 202112.1912.4911.8012.3012.30141,500
Dec 31, 202012.2912.2911.8912.0112.01128,500
Dec 30, 202012.2012.7412.2012.3812.3878,700
Dec 29, 202012.8212.9012.0912.3112.31167,000
Dec 28, 202013.3213.3812.8112.8812.88216,300
Dec 24, 202013.7013.7013.1813.2413.24122,600
Dec 23, 202013.8213.8913.2013.2513.2577,600
Dec 22, 202013.0213.9812.9213.8213.82238,100
Dec 21, 202012.8113.1112.7413.0213.02291,900
Dec 18, 202013.2613.4313.0013.0613.061,644,400
Dec 17, 202013.2613.4412.8613.2613.26303,900
Dec 16, 202013.4213.5312.8313.0913.09228,600
Dec 15, 202013.0013.4912.4813.4613.46370,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...