Advertisement
U.S. markets close in 46 minutes

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
24.96-0.20 (-0.79%)
As of 03:13PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.2525.3424.2924.9624.96491,036
Mar 27, 202425.0725.5824.4625.1625.16612,100
Mar 26, 202425.8725.8724.5324.7524.75612,800
Mar 25, 202425.8226.2724.7125.4025.40393,100
Mar 22, 202425.4226.3725.1825.9225.92942,900
Mar 21, 202425.8326.4525.2825.5925.59463,700
Mar 20, 202424.9025.8624.4625.5125.51423,100
Mar 19, 202424.8125.5824.8125.0925.09419,600
Mar 18, 202425.9126.7524.6025.0925.09689,800
Mar 15, 202426.4026.7525.9426.0726.071,543,900
Mar 14, 202428.4928.5326.2426.4826.48733,300
Mar 13, 202427.6329.0027.5328.6028.60489,600
Mar 12, 202428.0328.2427.0527.5427.54481,800
Mar 11, 202430.2230.8527.8928.0628.06568,800
Mar 08, 202429.9230.5029.4330.2230.22366,900
Mar 07, 202429.6229.7429.0929.3029.30390,100
Mar 06, 202429.0129.4428.5529.3429.34412,600
Mar 05, 202427.9328.5727.5228.3528.35334,100
Mar 04, 202428.8329.3327.8128.3228.32338,000
Mar 01, 202427.8628.9227.6928.5328.53607,100
Feb 29, 202429.7629.7627.5427.5927.59749,500
Feb 28, 202429.8730.3628.9128.9828.98642,200
Feb 27, 202428.8731.0328.3530.3030.30827,500
Feb 26, 202427.2028.4227.2028.1828.18537,500
Feb 23, 202427.0327.6526.8027.2227.22586,800
Feb 22, 202427.0027.5026.1326.9526.95642,200
Feb 21, 202427.4927.8626.6027.0527.05579,500
Feb 20, 202427.4128.3026.8927.5327.53671,900
Feb 16, 202428.4530.3227.4628.0228.021,184,900
Feb 15, 202427.2328.8627.1128.5228.52689,900
Feb 14, 202427.7627.7625.8927.2927.29732,300
Feb 13, 202427.9429.3226.3426.4926.491,065,000
Feb 12, 202428.4030.1928.4029.4329.43798,100
Feb 09, 202427.6528.6527.5528.3828.381,017,200
Feb 08, 202426.5527.7526.5027.4327.43870,400
Feb 07, 202426.2827.1325.7826.6126.61676,400
Feb 06, 202425.0326.4124.5126.3126.31752,700
Feb 05, 202425.2725.5924.2825.0525.051,552,300
Feb 02, 202426.9227.3525.1525.7725.77872,200
Feb 01, 202428.7028.8127.2927.3727.37820,500
Jan 31, 202429.9830.3128.2628.3928.391,246,800
Jan 30, 202431.4731.5729.4029.8629.861,293,300
Jan 29, 202432.6433.8431.6833.7633.76495,100
Jan 26, 202432.4333.0132.0932.6332.63420,400
Jan 25, 202433.0633.4731.5832.0632.06742,500
Jan 24, 202434.0034.1732.6432.9332.93388,400
Jan 23, 202434.5734.6532.8633.6933.69705,000
Jan 22, 202433.1634.7532.5634.0734.07743,200
Jan 19, 202432.4033.6131.7333.0533.05754,500
Jan 18, 202432.5332.7431.5032.3232.32403,800
Jan 17, 202432.5532.9531.2632.3832.38789,000
Jan 16, 202434.2034.9032.6133.1233.12676,600
Jan 12, 202434.7436.1933.9634.6734.67577,800
Jan 11, 202435.6536.2033.7034.8134.811,180,300
Jan 10, 202439.5540.1934.2435.8735.871,842,600
Jan 09, 202434.0841.5433.5239.6239.623,144,700
Jan 08, 202431.5435.5428.7135.2835.283,796,300
Jan 05, 202439.8141.1038.2340.6640.66921,000
Jan 04, 202438.5540.5338.1440.3940.39904,800
Jan 03, 202438.1539.0336.8238.0438.04758,000
Jan 02, 202435.8338.7435.6438.5438.54681,100
Dec 29, 202338.5038.6435.9936.3436.34651,100
Dec 28, 202338.2539.5437.4038.4738.471,105,300
Dec 27, 202340.2840.2837.1637.8837.88886,700
Dec 26, 202340.1241.0839.5440.2140.21553,300
Dec 22, 202337.7339.3837.7139.2739.27520,800
Dec 21, 202337.5638.0036.7337.2737.27465,400
Dec 20, 202337.2937.8636.0036.9236.92632,800
Dec 19, 202337.3438.8537.0537.4137.41552,200
Dec 18, 202340.0041.4935.5536.6936.691,256,100
Dec 15, 202339.4240.3738.7239.9939.992,208,600
Dec 14, 202339.7640.5738.4439.0139.011,101,400
Dec 13, 202333.9738.4833.9738.4438.441,212,200
Dec 12, 202336.2236.2333.6933.8733.87930,600
Dec 11, 202336.8636.9234.9135.1835.18734,200
Dec 08, 202337.4138.2835.8836.0836.08560,700
Dec 07, 202337.2839.0436.8837.8037.80859,100
Dec 06, 202335.7237.6635.1137.0937.09553,600
Dec 05, 202334.8735.6534.7635.3835.38376,300
Dec 04, 202334.6135.8334.5135.2735.27471,500
Dec 01, 202332.4634.9431.9634.8934.891,007,700
Nov 30, 202333.0934.1732.0032.5832.58900,800
Nov 29, 202332.6833.8832.6533.0033.00461,500
Nov 28, 202332.3932.6231.8432.4832.48400,300
Nov 27, 202333.0533.2232.0832.5032.50421,500
Nov 24, 202332.6233.2732.3733.1933.19139,600
Nov 22, 202333.0033.2832.2532.7332.73523,800
Nov 21, 202333.3533.7031.8032.3132.31750,000
Nov 20, 202334.4135.0033.6134.1034.10598,200
Nov 17, 202334.7535.0633.5334.0634.06459,000
Nov 16, 202334.9035.1233.9934.4934.49595,300
Nov 15, 202335.3538.0935.0035.0835.08577,200
Nov 14, 202335.6536.7734.8235.3235.32825,500
Nov 13, 202332.8933.4631.7133.2533.25559,400
Nov 10, 202333.2133.9432.1633.3233.32578,800
Nov 09, 202335.6736.0032.2232.7632.76605,900
Nov 08, 202336.1637.3334.5735.3135.31526,200
Nov 07, 202336.1937.2535.7736.4236.42546,200
Nov 06, 202337.9437.9635.1435.7335.73861,900
Nov 03, 202338.4640.6036.7237.5537.55975,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...