PRTA - Prothena Corporation plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20199.069.408.999.149.14188,100
Nov 08, 20199.019.318.979.079.07224,800
Nov 07, 20199.189.389.039.079.07153,200
Nov 06, 20199.019.228.849.069.06150,900
Nov 05, 20199.359.559.269.469.4691,600
Nov 04, 20199.159.619.049.359.35140,500
Nov 01, 20199.189.319.009.109.10200,600
Oct 31, 20198.709.128.529.109.10153,300
Oct 30, 20198.808.818.518.688.6883,800
Oct 29, 20198.918.948.678.858.8581,200
Oct 28, 20198.638.948.568.918.9196,700
Oct 25, 20198.518.678.368.598.5978,200
Oct 24, 20198.618.888.428.568.56105,500
Oct 23, 20199.209.268.408.668.66210,200
Oct 22, 20198.429.258.369.189.18286,000
Oct 21, 20197.878.347.798.348.34144,800
Oct 18, 20197.958.227.717.797.79111,100
Oct 17, 20198.218.407.958.028.02150,100
Oct 16, 20198.208.388.158.178.17123,600
Oct 15, 20197.818.227.818.228.22160,200
Oct 14, 20197.758.067.677.807.8092,200
Oct 11, 20197.557.917.537.767.76158,400
Oct 10, 20197.567.627.407.487.48122,200
Oct 09, 20197.637.747.427.527.52147,200
Oct 08, 20197.667.807.507.577.57110,300
Oct 07, 20197.787.937.657.737.7376,900
Oct 04, 20197.928.097.657.797.79158,600
Oct 03, 20197.747.927.717.917.91128,900
Oct 02, 20197.697.867.507.767.7699,700
Oct 01, 20197.848.047.737.767.76149,700
Sep 30, 20197.807.987.687.847.84127,200
Sep 27, 20197.618.117.617.807.80179,300
Sep 26, 20197.857.877.577.597.59162,400
Sep 25, 20198.058.157.817.867.86216,400
Sep 24, 20198.348.397.808.118.11617,900
Sep 23, 20198.258.498.228.298.29146,100
Sep 20, 20198.498.858.188.378.37845,000
Sep 19, 20198.588.838.438.518.5190,200
Sep 18, 20198.688.768.448.568.56118,200
Sep 17, 20198.768.868.418.708.70199,500
Sep 16, 20198.408.878.408.808.80206,800
Sep 13, 20198.768.818.298.428.42167,400
Sep 12, 20199.259.258.618.728.72148,100
Sep 11, 20198.839.248.699.239.23179,400
Sep 10, 20198.528.908.428.858.85146,800
Sep 09, 20198.928.928.418.598.5993,200
Sep 06, 20198.709.168.518.878.87271,200
Sep 05, 20198.338.728.198.688.68134,100
Sep 04, 20198.128.227.998.208.20164,000
Sep 03, 20198.328.387.948.008.00202,700
Aug 30, 20198.918.978.308.418.41142,000
Aug 29, 20198.999.068.808.898.89272,700
Aug 28, 20198.789.108.438.918.91390,500
Aug 27, 20198.089.198.008.938.93863,100
Aug 26, 20196.977.166.717.067.06311,500
Aug 23, 20197.237.306.846.896.89184,100
Aug 22, 20197.567.567.217.287.28172,600
Aug 21, 20197.747.827.477.547.54104,100
Aug 20, 20197.898.027.657.697.69102,500
Aug 19, 20197.888.027.737.897.89105,800
Aug 16, 20197.677.847.647.757.75136,600
Aug 15, 20198.208.207.527.607.60139,200
Aug 14, 20198.388.568.128.158.15152,400
Aug 13, 20198.348.718.348.548.54128,200
Aug 12, 20198.608.678.358.368.36176,500
Aug 09, 20198.908.938.608.608.6099,800
Aug 08, 20199.039.128.768.948.94145,400
Aug 07, 20198.829.298.799.009.00232,200
Aug 06, 20198.929.258.749.229.22170,700
Aug 05, 20199.009.008.648.798.79281,000
Aug 02, 20199.409.718.989.039.03122,400
Aug 01, 20199.369.699.299.449.44191,500
Jul 31, 20199.819.989.359.369.36244,500
Jul 30, 20199.709.929.689.839.83107,500
Jul 29, 20199.929.969.619.749.74107,400
Jul 26, 20199.7610.039.759.939.93165,300
Jul 25, 201910.0010.069.689.729.72210,900
Jul 24, 20199.8810.089.7310.0110.01122,900
Jul 23, 20199.9110.019.699.899.89127,100
Jul 22, 20199.8910.029.779.879.8794,300
Jul 19, 201910.0010.239.779.869.86183,900
Jul 18, 20199.7510.019.7010.0010.00162,200
Jul 17, 20199.689.849.499.779.77172,100
Jul 16, 20199.699.789.569.689.68136,000
Jul 15, 20199.719.829.579.689.68139,500
Jul 12, 20199.849.869.689.689.68159,700
Jul 11, 20199.929.999.609.799.79190,100
Jul 10, 201910.2010.299.719.959.95158,400
Jul 09, 20199.7810.159.7610.1410.14102,500
Jul 08, 201910.0610.219.689.869.86172,800
Jul 05, 201910.3910.4810.1310.1310.13134,800
Jul 03, 201910.0810.4810.0710.4510.4581,700
Jul 02, 201910.2510.269.9410.0210.02197,500
Jul 01, 201910.7010.7010.1210.2710.27172,500
Jun 28, 201910.1010.6610.1010.5710.57483,400
Jun 27, 20199.7710.099.7610.0910.09167,100
Jun 26, 20199.9610.129.679.719.71153,000
Jun 25, 20199.7010.019.569.879.87168,700
Jun 24, 20199.769.869.469.589.58285,300
Jun 21, 20199.9110.109.629.749.74633,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...