Advertisement
Advertisement
U.S. markets open in 2 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
61.21-0.74 (-1.19%)
At close: 01:00PM EST
59.99 -1.22 (-1.99%)
Pre-Market: 05:21AM EST
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202261.6662.2860.9761.2161.2166,100
Nov 23, 202261.1062.8159.8861.9561.95293,200
Nov 22, 202260.4660.9559.0060.8260.82249,600
Nov 21, 202257.8360.1957.4160.0860.08556,200
Nov 18, 202258.2958.7556.0658.1258.12560,800
Nov 17, 202257.7959.9055.4856.8556.85305,200
Nov 16, 202261.9461.9458.3658.5858.58850,000
Nov 15, 202262.2564.0459.9962.1762.17795,400
Nov 14, 202256.5861.3954.8560.8260.82944,900
Nov 11, 202256.5558.2955.8556.8956.89488,900
Nov 10, 202255.0057.2954.0157.1257.12920,100
Nov 09, 202255.5656.2751.9652.0552.05446,900
Nov 08, 202256.3957.9654.8655.9255.92386,400
Nov 07, 202255.0657.3054.1155.7855.78373,800
Nov 04, 202254.2056.4552.1054.5654.56660,200
Nov 03, 202258.6558.9755.1557.6957.69494,600
Nov 02, 202263.2463.3659.8359.8459.84565,000
Nov 01, 202262.5965.3561.2463.4563.45652,600
Oct 31, 202261.7163.2560.5661.4461.44521,000
Oct 28, 202259.9062.5254.7162.2462.24621,500
Oct 27, 202261.3463.5059.6059.7059.70668,500
Oct 26, 202260.0061.5558.7060.2860.28434,800
Oct 25, 202259.3562.1659.3560.3560.35450,500
Oct 24, 202258.1060.0055.7359.7859.78622,700
Oct 21, 202256.5758.5056.0658.2258.22654,100
Oct 20, 202255.5757.4755.2956.0656.06379,100
Oct 19, 202258.0558.4054.3655.5055.50668,300
Oct 18, 202258.7861.6558.3059.0059.00904,600
Oct 17, 202257.1259.2956.0558.0858.08741,600
Oct 14, 202254.6456.3553.2554.8554.85655,200
Oct 13, 202251.0554.5250.8954.0054.00631,400
Oct 12, 202253.5953.5951.8052.3952.39455,100
Oct 11, 202255.9455.9451.9353.3553.35662,100
Oct 10, 202256.0157.1654.5355.6455.64419,700
Oct 07, 202257.4659.0055.9156.2456.24565,900
Oct 06, 202257.7159.6157.4258.5758.57536,900
Oct 05, 202256.8761.0055.6158.1158.11973,500
Oct 04, 202263.1963.3055.5857.4557.451,498,100
Oct 03, 202260.9063.7959.4461.8261.821,087,400
Sep 30, 202259.0064.0058.8360.6360.631,776,100
Sep 29, 202256.2561.2055.5259.4759.473,948,900
Sep 28, 202248.1059.1747.5258.0058.0010,948,200
Sep 27, 202229.0031.0228.9930.9330.93555,500
Sep 26, 202230.6131.6529.0029.0129.01369,400
Sep 23, 202229.8630.8229.4930.7430.74582,500
Sep 22, 202230.9431.2429.2630.0430.04717,700
Sep 21, 202230.8332.1230.1631.3131.31808,700
Sep 20, 202230.0630.9030.0230.6130.61371,400
Sep 19, 202228.9430.8928.9430.3630.36310,600
Sep 16, 202229.3029.6928.4929.4429.441,010,400
Sep 15, 202229.2530.4129.1030.0030.00382,600
Sep 14, 202228.0929.4327.7629.3729.37670,200
Sep 13, 202228.8229.0227.5028.0028.00841,400
Sep 12, 202229.2029.7028.5429.6529.65330,300
Sep 09, 202229.3829.9928.6429.0529.05984,700
Sep 08, 202226.5429.1026.5229.0929.09546,600
Sep 07, 202225.1326.8025.0226.7726.77579,500
Sep 06, 202226.9327.4325.0225.1625.16426,900
Sep 02, 202228.1528.1526.6026.9126.91577,700
Sep 01, 202227.2327.5626.6627.5327.53419,300
Aug 31, 202228.4528.7227.3527.5727.57365,500
Aug 30, 202228.6828.8627.3027.9927.99935,200
Aug 29, 202227.4529.0627.4528.3028.30316,100
Aug 26, 202230.1130.7627.9427.9827.98389,300
Aug 25, 202231.3931.3930.2130.2830.28308,600
Aug 24, 202230.1231.6829.6131.1131.11293,100
Aug 23, 202229.8330.6729.5130.2530.25269,000
Aug 22, 202229.9630.5029.4429.8429.84199,300
Aug 19, 202230.6531.0030.1030.4130.41281,500
Aug 18, 202231.3932.6530.4831.3731.37235,800
Aug 17, 202231.6732.1631.3931.6131.61179,000
Aug 16, 202232.6632.7331.4932.1232.12233,000
Aug 15, 202231.7432.8731.5332.6632.66194,200
Aug 12, 202231.6232.3930.5032.1932.19346,700
Aug 11, 202232.0032.3730.6731.2831.28435,600
Aug 10, 202231.4332.1130.1231.7831.78404,000
Aug 09, 202233.1933.1929.2930.2830.28335,600
Aug 08, 202233.1733.8132.5233.0133.01294,100
Aug 05, 202231.4833.1630.0633.1133.11238,700
Aug 04, 202230.9632.5130.9132.2632.26370,500
Aug 03, 202230.4231.8530.4230.9230.92213,600
Aug 02, 202229.3830.2529.1829.7429.74168,000
Aug 01, 202230.5231.2129.5129.7029.70278,700
Jul 29, 202231.5231.5230.2731.0631.06184,800
Jul 28, 202231.9931.9930.6831.7331.73174,400
Jul 27, 202231.2532.0030.7831.8531.85229,600
Jul 26, 202230.6731.7030.1031.0131.01290,900
Jul 25, 202230.9731.2330.2630.8830.88209,900
Jul 22, 202232.9133.0630.8231.0131.01593,700
Jul 21, 202232.4732.9931.7332.8632.86211,600
Jul 20, 202231.5433.1531.5332.5432.54374,300
Jul 19, 202230.5332.1129.4931.3531.35286,200
Jul 18, 202231.0931.3829.6230.0030.00273,900
Jul 15, 202231.0531.0529.7330.7130.71209,000
Jul 14, 202229.9630.7529.1130.5030.50289,600
Jul 13, 202229.2531.0328.8130.4930.49238,800
Jul 12, 202229.9630.4929.0230.1530.15176,200
Jul 11, 202231.0331.0529.8029.9629.96288,100
Jul 08, 202230.3931.6730.1031.4931.49202,200
Jul 07, 202229.7831.2329.6130.7230.72289,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement