PRTA - Prothena Corporation plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201911.7311.9411.6511.7611.76265,600
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
Feb 26, 201913.4513.7313.3513.4813.48335,300
Feb 25, 201913.6513.9813.3813.4913.49371,000
Feb 22, 201913.3613.7913.1713.4113.41855,900
Feb 21, 201913.3213.4812.8213.3413.34356,600
Feb 20, 201913.2913.6113.2513.4213.42520,000
Feb 19, 201913.1713.5012.9313.3013.30427,700
Feb 15, 201912.9713.5512.5713.1513.15613,500
Feb 14, 201912.7012.8412.5112.7512.75307,100
Feb 13, 201912.7812.9112.6012.7512.75481,200
Feb 12, 201912.3112.9412.3112.7912.79544,700
Feb 11, 201912.3712.4212.1112.2812.28301,100
Feb 08, 201912.0412.4112.0312.3112.31406,200
Feb 07, 201912.1312.2911.8712.1312.13270,100
Feb 06, 201911.9212.2811.8012.2312.23715,500
Feb 05, 201911.8412.2111.7811.8811.88513,100
Feb 04, 201911.7511.9811.6611.8211.82254,900
Feb 01, 201911.7512.0011.5511.7211.72271,800
Jan 31, 201911.7612.1011.6311.7511.75281,800
Jan 30, 201911.5411.8311.4011.7511.75314,700
Jan 29, 201911.3811.5911.2611.4511.45185,100
Jan 28, 201911.6311.7511.1811.3911.39230,800
Jan 25, 201911.5011.9111.4611.7811.78380,400
Jan 24, 201911.3511.5511.2311.4211.42165,300
Jan 23, 201911.6411.9211.1511.3911.39214,700
Jan 22, 201911.8611.9711.3311.5911.59383,500
Jan 18, 201911.9812.1211.7511.9711.97424,200
Jan 17, 201911.9112.2811.7911.9311.93298,000
Jan 16, 201912.0112.3411.7711.9611.96218,000
Jan 15, 201911.7112.1111.6412.0412.04273,200
Jan 14, 201911.5812.0311.4711.6611.66419,700
Jan 11, 201911.2211.8511.1011.7311.73406,900
Jan 10, 201911.2411.7811.0611.2511.25698,500
Jan 09, 201911.4411.7011.1611.3111.31414,700
Jan 08, 201911.4711.6111.1011.4011.40363,300
Jan 07, 201911.1411.4210.8511.3411.341,321,000
Jan 04, 201910.5611.0910.2010.8910.89631,900
Jan 03, 201910.5310.6610.2410.3210.32615,100
Jan 02, 201910.1610.819.9710.5010.50456,100
Dec 31, 201810.3410.6510.1710.3010.30388,800
Dec 28, 201810.3710.6310.1310.2510.25192,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...