UK markets close in 1 hour 13 minutes

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.35-1.66 (-5.03%)
As of 10:16AM EDT. Market open.
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202233.1933.1931.2831.3531.3518,070
08 Aug 202233.1733.8132.5233.0133.01294,100
05 Aug 202231.4833.1630.0633.1133.11238,700
04 Aug 202230.9632.5130.9132.2632.26370,500
03 Aug 202230.4231.8530.4230.9230.92213,600
02 Aug 202229.3830.2529.1829.7429.74168,000
01 Aug 202230.5231.2129.5129.7029.70278,700
29 Jul 202231.5231.5230.2731.0631.06184,800
28 Jul 202231.9931.9930.6831.7331.73174,400
27 Jul 202231.2532.0030.7831.8531.85229,600
26 Jul 202230.6731.7030.1031.0131.01290,900
25 Jul 202230.9731.2330.2630.8830.88209,900
22 Jul 202232.9133.0630.8231.0131.01593,700
21 Jul 202232.4732.9931.7332.8632.86211,600
20 Jul 202231.5433.1531.5332.5432.54374,300
19 Jul 202230.5332.1129.4931.3531.35286,200
18 Jul 202231.0931.3829.6230.0030.00273,900
15 Jul 202231.0531.0529.7330.7130.71209,000
14 Jul 202229.9630.7529.1130.5030.50289,600
13 Jul 202229.2531.0328.8130.4930.49238,800
12 Jul 202229.9630.4929.0230.1530.15176,200
11 Jul 202231.0331.0529.8029.9629.96288,100
08 Jul 202230.3931.6730.1031.4931.49202,200
07 Jul 202229.7831.2329.6130.7230.72289,600
06 Jul 202229.6931.4229.3329.6029.60305,600
05 Jul 202227.2929.6927.1529.6929.69325,200
01 Jul 202227.2728.2726.9227.8927.89345,100
30 Jun 202226.3227.9126.0427.1527.15375,300
29 Jun 202226.5327.0425.5926.8126.81200,200
28 Jun 202227.8128.1026.1426.7726.77219,900
27 Jun 202227.9228.0726.7327.6127.61244,700
24 Jun 202227.8427.8626.0627.7727.77709,900
23 Jun 202226.3627.6925.8127.5427.54372,300
22 Jun 202225.1826.6824.3925.9425.94295,700
21 Jun 202224.6426.1724.3625.5925.59420,900
17 Jun 202222.9724.5522.9723.8723.871,188,500
16 Jun 202222.7823.9021.0622.8622.86545,500
15 Jun 202223.5024.0622.9323.6823.68424,200
14 Jun 202222.8823.3022.3122.9322.93412,000
13 Jun 202223.4323.6822.4722.7322.73486,100
10 Jun 202226.3726.5324.4224.5924.59383,700
09 Jun 202228.1128.1126.6526.9226.92272,400
08 Jun 202228.0129.0127.1728.1528.15249,500
07 Jun 202225.8828.6125.3928.4428.44337,400
06 Jun 202228.1428.4525.8626.2026.20337,900
03 Jun 202226.5428.1126.5427.5027.50470,100
02 Jun 202226.1726.8825.6426.7226.72297,700
01 Jun 202227.4027.6525.9126.5226.52276,100
31 May 202228.1029.0826.7427.2327.23573,800
27 May 202226.7328.2926.1128.1928.19343,700
26 May 202225.8326.9625.7426.6026.60264,000
25 May 202225.5526.2625.3325.7525.75321,200
24 May 202226.0726.2824.3225.9525.95812,600
23 May 202227.3427.7626.2026.4326.43173,400
20 May 202226.9027.3325.7327.0827.08331,800
19 May 202225.6526.5925.3326.2026.20277,000
18 May 202226.6227.0824.8125.6025.60556,900
17 May 202227.0928.1226.7527.9527.95393,900
16 May 202226.0326.6725.1626.0126.01507,300
13 May 202225.4427.4525.4426.3026.30663,900
12 May 202224.5126.1823.8224.6124.61553,000
11 May 202226.6727.7724.8124.9024.90798,900
10 May 202228.3929.0826.5026.9726.97513,000
09 May 202229.4129.9526.5927.0527.05922,900
06 May 202227.3030.1026.8529.7929.79728,700
05 May 202230.5331.1127.8029.0229.02574,300
04 May 202229.5931.5028.4831.2631.26409,000
03 May 202230.3731.5429.6629.7729.77244,200
02 May 202229.0130.6528.9030.6330.63399,700
29 Apr 202229.8531.3229.0829.1629.16301,800
28 Apr 202227.8130.7726.7529.9829.98836,500
27 Apr 202228.5828.9227.0627.1327.13385,000
26 Apr 202233.0033.3828.3728.5828.58871,800
25 Apr 202233.2033.7932.3933.2533.25640,200
22 Apr 202234.7135.7733.2333.3333.33412,400
21 Apr 202236.1036.4233.7334.8634.86385,900
20 Apr 202235.1136.1334.2235.7835.78292,400
19 Apr 202234.1335.6233.6534.9434.94251,100
18 Apr 202236.3736.3733.6133.8533.85287,700
14 Apr 202237.1337.2235.9736.1536.15317,200
13 Apr 202235.6037.8735.4137.5037.50396,100
12 Apr 202235.3537.3634.7635.4235.42346,000
11 Apr 202236.0636.8834.0234.4434.44396,800
08 Apr 202237.6337.6536.3136.5536.55336,400
07 Apr 202238.2539.6937.2037.7037.70330,200
06 Apr 202237.3139.0136.5138.6038.60296,300
05 Apr 202239.6240.0237.8937.9537.95327,300
04 Apr 202239.1240.3138.5539.9839.98368,000
01 Apr 202236.7239.1436.5639.0639.06294,100
31 Mar 202236.8637.7136.4236.5736.57243,800
30 Mar 202237.9838.8036.1836.5236.52277,300
29 Mar 202237.9738.6437.1938.1838.18292,200
28 Mar 202237.0937.9935.4036.9636.96292,300
25 Mar 202238.0038.2236.8436.9536.95248,700
24 Mar 202236.5737.9636.0737.8337.83251,800
23 Mar 202237.3137.6836.1936.3036.30350,800
22 Mar 202237.6238.4037.0137.7537.75574,500
21 Mar 202238.8439.0437.4037.6637.66284,900
18 Mar 202237.6039.7037.0539.1639.16609,200
17 Mar 202235.3737.3434.4337.2237.22287,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...