Home

Prothena Corporation plc - Ordinary Shares (PRTA)

9.8850
+0.1350 (1.38%)
NASDAQ · Last Trade: Oct 24th, 1:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prothena Corporation plc - Ordinary Shares (PRTA)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20259.889.979.729.75349,0119.75
10/22/202510.2210.359.729.88429,4329.88
10/21/202510.3710.6110.1810.21289,87710.21
10/20/202510.0510.559.9610.37558,91810.37
10/17/20259.9910.239.619.92777,3909.92
10/16/202510.7610.9010.0310.09624,86010.09
10/15/202510.1210.7210.1210.66801,96310.66
10/14/202510.3210.3210.0310.12392,07210.12
10/13/202510.0310.3510.0010.35703,18910.35
10/10/202510.3410.459.9810.05734,06510.05
10/09/202510.4310.6510.2810.30801,30710.30
10/08/202510.2710.5410.1310.35650,91810.35
10/07/202510.1210.379.9210.171,033,87210.17
10/06/202510.0010.099.779.86343,4529.86
10/03/202510.0210.169.589.92852,9069.92
10/02/20259.9510.229.859.99767,5149.99
10/01/20259.7910.469.789.92959,4029.92
9/30/20259.739.859.509.76989,1219.76
9/29/20259.439.829.219.76946,5359.76
9/26/20259.299.469.029.41722,7599.41
9/25/20259.209.569.049.361,566,7759.36
9/24/20258.329.348.309.321,116,7449.32
9/23/20258.288.358.148.31404,6968.31
9/22/20258.128.438.028.29511,9428.29
9/19/20258.208.238.068.07910,6868.07
9/18/20258.188.358.058.18459,0578.18
9/17/20258.198.388.048.06507,3198.06
9/16/20258.128.368.128.16362,4528.16
9/15/20258.188.358.108.16713,6918.16
9/12/20258.438.498.208.21551,0608.21
9/11/20258.248.508.198.43711,9348.43
9/10/20258.348.478.208.30518,5738.30
9/09/20258.508.508.108.34916,1538.34
9/08/20258.618.628.308.49622,0098.49
9/05/20258.248.598.218.551,128,1648.55
9/04/20258.458.468.118.21961,5878.21
9/03/20258.248.478.168.391,210,4368.39
9/02/20258.178.438.068.271,048,9288.27
8/29/20258.278.348.088.20903,1198.20
8/28/20258.228.588.058.241,710,8488.24
8/27/20258.368.738.358.561,021,1128.56
8/26/20258.358.568.308.351,653,4088.35
8/25/20258.768.798.358.38613,1578.38
8/22/20258.638.978.528.771,244,7398.77
8/21/20258.418.578.328.56858,0088.56
8/20/20258.508.608.288.52639,1748.52
8/19/20258.518.708.358.52829,8948.52
8/18/20258.368.668.298.531,164,5418.53
8/15/20258.118.348.008.251,130,3188.25
8/14/20258.028.127.788.06590,3708.06
8/13/20257.608.177.588.051,598,5968.05
8/12/20257.777.967.507.54906,5507.54
8/11/20257.707.857.397.671,147,1877.67
8/08/20257.747.947.637.69921,6337.69
8/07/20257.987.987.527.721,092,1347.72
8/06/20257.528.017.287.913,107,9587.91
8/05/20257.037.546.737.031,565,2897.03
8/04/20256.856.996.706.94957,8846.94
8/01/20256.806.876.616.81859,9286.81
7/31/20256.917.226.836.87994,9426.87
7/30/20257.007.336.746.881,240,7956.88
7/29/20256.897.106.806.93724,8856.93
7/28/20256.716.896.636.87804,7476.87
7/25/20256.756.866.586.68772,1276.68
7/24/20256.726.766.546.70735,5906.70