PRTA - Prothena Corporation plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 20, 201910.0710.349.669.949.94213,900
Jun 19, 201910.0310.239.8710.0010.00199,700
Jun 18, 20199.8310.159.7010.0110.01303,200
Jun 17, 20199.529.959.419.739.73487,200
Jun 14, 20199.989.989.379.409.40308,200
Jun 13, 20199.8010.139.779.969.96654,700
Jun 12, 20199.589.859.469.759.75349,600
Jun 11, 20199.379.869.359.609.60473,000
Jun 10, 20199.139.528.929.249.24579,400
Jun 07, 20198.879.348.679.099.09491,800
Jun 06, 20199.309.418.738.858.85165,600
Jun 05, 20199.799.879.289.319.31132,300
Jun 04, 20199.649.829.499.759.75172,500
Jun 03, 20199.349.609.339.509.50168,600
May 31, 20199.369.479.309.329.32228,900
May 30, 20199.499.649.249.519.51264,600
May 29, 20199.359.519.189.469.46385,000
May 28, 20199.519.679.349.509.50259,900
May 24, 20199.009.618.989.499.491,126,300
May 23, 20199.059.248.688.948.94194,600
May 22, 20199.479.639.209.239.23132,800
May 21, 20199.299.569.249.529.52245,500
May 20, 20199.439.529.159.289.28202,800
May 17, 20199.589.759.469.539.53260,900
May 16, 20199.7910.019.609.659.65186,400
May 15, 20199.689.879.579.749.74215,600
May 14, 20199.619.919.599.799.79200,100
May 13, 201910.0510.179.599.599.59282,500
May 10, 201910.4010.5010.0610.3610.36247,300
May 09, 201910.6110.8410.3410.4810.48218,800
May 08, 201910.5211.0410.3810.8410.84809,000
May 07, 201910.4610.7610.2310.3410.34241,300
May 06, 201910.2010.5710.2010.5610.56356,400
May 03, 201910.4410.6310.4310.5610.56283,700
May 02, 201910.0310.4710.0310.4010.40332,500
May 01, 201910.4110.5410.0910.1110.11205,400
Apr 30, 201910.6410.7210.3810.4010.40261,300
Apr 29, 201910.8111.0610.6310.6510.65193,500
Apr 26, 201910.8610.9510.6110.8810.88125,600
Apr 25, 201910.9111.1010.7010.8410.84333,700
Apr 24, 201911.1511.1810.7310.9410.94101,000
Apr 23, 201910.8011.3010.7211.1811.18262,900
Apr 22, 201910.7011.0110.4710.8010.80212,300
Apr 18, 201910.7310.8710.4310.7010.70186,400
Apr 17, 201910.9510.9510.4910.7610.76292,000
Apr 16, 201910.9211.1010.7410.9310.93172,700
Apr 15, 201911.1311.2410.8010.9110.91175,300
Apr 12, 201911.3411.3811.0011.1611.16218,500
Apr 11, 201911.4611.6211.1811.2011.20293,800
Apr 10, 201911.5511.7911.3211.4411.44878,300
Apr 09, 201912.2312.3211.5111.5411.54263,800
Apr 08, 201912.4412.4812.2012.3012.30135,300
Apr 05, 201912.1712.5412.0012.4912.49121,500
Apr 04, 201912.2212.4512.0712.1412.14104,900
Apr 03, 201912.1212.3112.0512.2212.22145,700
Apr 02, 201911.7212.1811.6712.0312.03179,400
Apr 01, 201912.0212.3511.6311.6511.65403,900
Mar 29, 201911.8812.2311.7712.1312.13229,200
Mar 28, 201911.7311.9411.6511.7611.76255,000
Mar 27, 201912.0712.3211.6911.7311.73343,300
Mar 26, 201912.0812.1911.8812.0912.09141,500
Mar 25, 201912.2212.3511.8611.9911.99212,600
Mar 22, 201913.2313.2712.2512.3012.30375,500
Mar 21, 201913.4913.7113.1413.3013.30223,700
Mar 20, 201914.0414.0813.5113.6413.64158,600
Mar 19, 201914.5214.7013.9614.0414.04215,900
Mar 18, 201914.3414.7314.1214.4914.49332,900
Mar 15, 201913.9914.3813.9214.3514.35760,400
Mar 14, 201913.9314.2113.5313.9713.97250,100
Mar 13, 201913.6414.2513.6414.0414.04605,500
Mar 12, 201913.1613.7613.1513.5613.56510,100
Mar 11, 201912.8313.2612.7913.1113.11298,400
Mar 08, 201912.9613.1812.6812.8012.80201,100
Mar 07, 201913.1813.3612.8513.1013.10211,500
Mar 06, 201913.9414.0313.2213.2313.23289,800
Mar 05, 201914.1814.3413.8913.9613.96317,900
Mar 04, 201913.9914.7713.9914.2714.27445,600
Mar 01, 201913.5213.7713.3813.7713.77227,200
Feb 28, 201913.5113.6413.2413.4013.40327,200
Feb 27, 201913.4613.7213.4313.5313.53311,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...