Prothena Corporation plc (PRTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.16

+0.59

(+2.87%)

At close: 04:00PM EDT

21.16

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	20.56	21.18	20.42	21.16	21.16	508,500
Apr 18, 2024	20.97	21.26	20.44	20.57	20.57	567,700
Apr 17, 2024	21.61	21.70	20.95	21.00	21.00	465,500
Apr 16, 2024	21.67	22.14	21.06	21.34	21.34	479,700
Apr 15, 2024	22.26	22.43	21.59	21.99	21.99	530,700
Apr 12, 2024	23.14	23.33	21.92	22.24	22.24	526,200
Apr 11, 2024	23.28	23.99	22.21	23.28	23.28	599,100
Apr 10, 2024	22.28	22.93	21.90	22.82	22.82	528,100
Apr 09, 2024	23.75	24.08	22.93	23.54	23.54	464,400
Apr 08, 2024	23.72	24.07	23.29	23.68	23.68	301,300
Apr 05, 2024	23.00	23.82	22.23	23.37	23.37	471,700
Apr 04, 2024	24.50	25.12	22.88	23.26	23.26	760,800
Apr 03, 2024	23.64	24.36	23.20	24.26	24.26	615,000
Apr 02, 2024	25.02	25.36	23.89	23.95	23.95	776,400
Apr 01, 2024	24.92	26.36	24.51	26.15	26.15	617,000
Mar 28, 2024	25.25	25.34	24.25	24.77	24.77	803,200
Mar 27, 2024	25.07	25.58	24.46	25.16	25.16	612,100
Mar 26, 2024	25.87	25.87	24.53	24.75	24.75	612,800
Mar 25, 2024	25.82	26.27	24.71	25.40	25.40	393,100
Mar 22, 2024	25.42	26.37	25.18	25.92	25.92	942,900
Mar 21, 2024	25.83	26.45	25.28	25.59	25.59	463,700
Mar 20, 2024	24.90	25.86	24.46	25.51	25.51	423,100
Mar 19, 2024	24.81	25.58	24.81	25.09	25.09	419,600
Mar 18, 2024	25.91	26.75	24.60	25.09	25.09	689,800
Mar 15, 2024	26.40	26.75	25.94	26.07	26.07	1,543,900
Mar 14, 2024	28.49	28.53	26.24	26.48	26.48	733,300
Mar 13, 2024	27.63	29.00	27.53	28.60	28.60	489,600
Mar 12, 2024	28.03	28.24	27.05	27.54	27.54	481,800
Mar 11, 2024	30.22	30.85	27.89	28.06	28.06	568,800
Mar 08, 2024	29.92	30.50	29.43	30.22	30.22	366,900
Mar 07, 2024	29.62	29.74	29.09	29.30	29.30	390,100
Mar 06, 2024	29.01	29.44	28.55	29.34	29.34	412,600
Mar 05, 2024	27.93	28.57	27.52	28.35	28.35	334,100
Mar 04, 2024	28.83	29.33	27.81	28.32	28.32	338,000
Mar 01, 2024	27.86	28.92	27.69	28.53	28.53	607,100
Feb 29, 2024	29.76	29.76	27.54	27.59	27.59	749,500
Feb 28, 2024	29.87	30.36	28.91	28.98	28.98	642,200
Feb 27, 2024	28.87	31.03	28.35	30.30	30.30	827,500
Feb 26, 2024	27.20	28.42	27.20	28.18	28.18	537,500
Feb 23, 2024	27.03	27.65	26.80	27.22	27.22	586,800
Feb 22, 2024	27.00	27.50	26.13	26.95	26.95	642,200
Feb 21, 2024	27.49	27.86	26.60	27.05	27.05	579,500
Feb 20, 2024	27.41	28.30	26.89	27.53	27.53	671,900
Feb 16, 2024	28.45	30.32	27.46	28.02	28.02	1,184,900
Feb 15, 2024	27.23	28.86	27.11	28.52	28.52	689,900
Feb 14, 2024	27.76	27.76	25.89	27.29	27.29	732,300
Feb 13, 2024	27.94	29.32	26.34	26.49	26.49	1,065,000
Feb 12, 2024	28.40	30.19	28.40	29.43	29.43	798,100
Feb 09, 2024	27.65	28.65	27.55	28.38	28.38	1,017,200
Feb 08, 2024	26.55	27.75	26.50	27.43	27.43	870,400
Feb 07, 2024	26.28	27.13	25.78	26.61	26.61	676,400
Feb 06, 2024	25.03	26.41	24.51	26.31	26.31	752,700
Feb 05, 2024	25.27	25.59	24.28	25.05	25.05	1,552,300
Feb 02, 2024	26.92	27.35	25.15	25.77	25.77	872,200
Feb 01, 2024	28.70	28.81	27.29	27.37	27.37	820,500
Jan 31, 2024	29.98	30.31	28.26	28.39	28.39	1,246,800
Jan 30, 2024	31.47	31.57	29.40	29.86	29.86	1,293,300
Jan 29, 2024	32.64	33.84	31.68	33.76	33.76	495,100
Jan 26, 2024	32.43	33.01	32.09	32.63	32.63	420,400
Jan 25, 2024	33.06	33.47	31.58	32.06	32.06	742,500
Jan 24, 2024	34.00	34.17	32.64	32.93	32.93	388,400
Jan 23, 2024	34.57	34.65	32.86	33.69	33.69	705,000
Jan 22, 2024	33.16	34.75	32.56	34.07	34.07	743,200
Jan 19, 2024	32.40	33.61	31.73	33.05	33.05	754,500
Jan 18, 2024	32.53	32.74	31.50	32.32	32.32	403,800
Jan 17, 2024	32.55	32.95	31.26	32.38	32.38	789,000
Jan 16, 2024	34.20	34.90	32.61	33.12	33.12	676,600
Jan 12, 2024	34.74	36.19	33.96	34.67	34.67	577,800
Jan 11, 2024	35.65	36.20	33.70	34.81	34.81	1,180,300
Jan 10, 2024	39.55	40.19	34.24	35.87	35.87	1,842,600
Jan 09, 2024	34.08	41.54	33.52	39.62	39.62	3,144,700
Jan 08, 2024	31.54	35.54	28.71	35.28	35.28	3,796,300
Jan 05, 2024	39.81	41.10	38.23	40.66	40.66	921,000
Jan 04, 2024	38.55	40.53	38.14	40.39	40.39	904,800
Jan 03, 2024	38.15	39.03	36.82	38.04	38.04	758,000
Jan 02, 2024	35.83	38.74	35.64	38.54	38.54	681,100
Dec 29, 2023	38.50	38.64	35.99	36.34	36.34	651,100
Dec 28, 2023	38.25	39.54	37.40	38.47	38.47	1,105,300
Dec 27, 2023	40.28	40.28	37.16	37.88	37.88	886,700
Dec 26, 2023	40.12	41.08	39.54	40.21	40.21	553,300
Dec 22, 2023	37.73	39.38	37.71	39.27	39.27	520,800
Dec 21, 2023	37.56	38.00	36.73	37.27	37.27	465,400
Dec 20, 2023	37.29	37.86	36.00	36.92	36.92	632,800
Dec 19, 2023	37.34	38.85	37.05	37.41	37.41	552,200
Dec 18, 2023	40.00	41.49	35.55	36.69	36.69	1,256,100
Dec 15, 2023	39.42	40.37	38.72	39.99	39.99	2,208,600
Dec 14, 2023	39.76	40.57	38.44	39.01	39.01	1,101,400
Dec 13, 2023	33.97	38.48	33.97	38.44	38.44	1,212,200
Dec 12, 2023	36.22	36.23	33.69	33.87	33.87	930,600
Dec 11, 2023	36.86	36.92	34.91	35.18	35.18	734,200
Dec 08, 2023	37.41	38.28	35.88	36.08	36.08	560,700
Dec 07, 2023	37.28	39.04	36.88	37.80	37.80	859,100
Dec 06, 2023	35.72	37.66	35.11	37.09	37.09	553,600
Dec 05, 2023	34.87	35.65	34.76	35.38	35.38	376,300
Dec 04, 2023	34.61	35.83	34.51	35.27	35.27	471,500
Dec 01, 2023	32.46	34.94	31.96	34.89	34.89	1,007,700
Nov 30, 2023	33.09	34.17	32.00	32.58	32.58	900,800
Nov 29, 2023	32.68	33.88	32.65	33.00	33.00	461,500
Nov 28, 2023	32.39	32.62	31.84	32.48	32.48	400,300
Nov 27, 2023	33.05	33.22	32.08	32.50	32.50	421,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,049.16+2,743.76(+3.22%)

Prothena Corporation plc (PRTA)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,049.16
+2,743.76(+3.22%)