Canada markets open in 7 hours 58 minutes

Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.37-0.04 (-0.20%)
At close: 04:00PM EDT
20.41 +0.04 (+0.20%)
After hours: 06:49PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202420.2220.8020.0020.3720.37765,600
Jun 14, 202420.9421.0619.9720.4120.41560,000
Jun 13, 202421.4021.9921.0021.3721.37348,400
Jun 12, 202421.6122.1220.9821.4821.48487,500
Jun 11, 202420.7720.8019.7820.4920.49476,300
Jun 10, 202420.6221.1320.1621.0421.04470,300
Jun 07, 202421.2921.9321.1121.1321.13250,200
Jun 06, 202422.4222.4221.5821.6821.68271,700
Jun 05, 202422.3522.5721.7322.4522.45297,700
Jun 04, 202422.0022.8121.7622.1022.10369,000
Jun 03, 202421.2422.7221.0022.1722.17517,600
May 31, 202420.4721.2720.0920.8120.81624,500
May 30, 202419.9420.3019.5520.2120.21576,000
May 29, 202419.5220.1419.5219.6819.68454,700
May 28, 202420.4720.5419.7819.9519.95586,500
May 24, 202420.2420.3419.8920.0420.04333,000
May 23, 202421.6621.6619.7820.1020.10584,400
May 22, 202421.6122.2221.3421.5921.59370,800
May 21, 202422.4422.6221.2521.6521.65290,000
May 20, 202422.5722.9122.2322.6322.63245,300
May 17, 202423.2723.6222.3622.5222.52423,200
May 16, 202422.4123.4921.7923.3923.39493,900
May 15, 202421.3722.4420.9822.3922.39454,600
May 14, 202421.1521.9120.3120.6820.68501,900
May 13, 202421.5321.8320.6520.7120.71745,600
May 10, 202422.3122.9021.3121.3421.34454,300
May 09, 202422.3522.7821.0922.0022.00634,700
May 08, 202423.3123.8722.7023.0323.03629,400
May 07, 202423.8424.2023.2923.5423.54599,400
May 06, 202422.9524.0322.9023.7423.74519,600
May 03, 202422.9923.7022.7422.9322.93653,700
May 02, 202421.9922.4021.4922.0422.04530,200
May 01, 202420.5922.0120.2621.4221.42709,000
Apr 30, 202420.9121.1920.2620.3420.34530,400
Apr 29, 202421.2122.0920.9121.1921.19600,700
Apr 26, 202420.7221.1820.3420.8720.87370,000
Apr 25, 202420.2620.6719.6520.5620.56496,400
Apr 24, 202420.6220.8820.3220.5620.56341,800
Apr 23, 202421.2521.6920.4420.5620.56442,900
Apr 22, 202421.2021.7920.8721.2921.29394,500
Apr 19, 202420.5621.1820.4221.1621.16508,500
Apr 18, 202420.9721.2620.4420.5720.57567,700
Apr 17, 202421.6121.7020.9521.0021.00465,500
Apr 16, 202421.6722.1421.0621.3421.34479,700
Apr 15, 202422.2622.4321.5921.9921.99530,700
Apr 12, 202423.1423.3321.9222.2422.24526,200
Apr 11, 202423.2823.9922.2123.2823.28599,100
Apr 10, 202422.2822.9321.9022.8222.82528,100
Apr 09, 202423.7524.0822.9323.5423.54464,400
Apr 08, 202423.7224.0723.2923.6823.68301,300
Apr 05, 202423.0023.8222.2323.3723.37471,700
Apr 04, 202424.5025.1222.8823.2623.26760,800
Apr 03, 202423.6424.3623.2024.2624.26615,000
Apr 02, 202425.0225.3623.8923.9523.95776,400
Apr 01, 202424.9226.3624.5126.1526.15617,000
Mar 28, 202425.2525.3424.2524.7724.77803,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...