Prothena Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 21.810 | 22.147 | 21.742 | 22.147 | 22.147 | 296 |
| 2024-08-29 | 21.590 | 22.080 | 21.590 | 22.080 | 22.080 | 56 |
| 2024-08-28 | 21.360 | 21.570 | 20.898 | 20.898 | 20.898 | 292 |
| 2024-08-27 | 21.840 | 21.937 | 21.572 | 21.572 | 21.572 | 148 |
| 2024-08-23 | 21.650 | 21.892 | 21.230 | 21.368 | 21.368 | 551 |
| 2024-08-22 | 21.970 | 22.341 | 21.368 | 21.430 | 21.430 | 495 |
| 2024-08-21 | 21.060 | 21.962 | 21.060 | 21.962 | 21.962 | 2,256 |
| 2024-08-20 | 21.120 | 21.210 | 20.808 | 21.122 | 21.122 | 200 |
| 2024-08-19 | 20.900 | 21.203 | 20.900 | 20.908 | 20.908 | 424 |
| 2024-08-16 | 20.730 | 20.859 | 20.487 | 20.744 | 20.744 | 92 |
| 2024-08-15 | 20.460 | 21.100 | 20.180 | 20.970 | 20.970 | 843 |
| 2024-08-14 | 20.165 | 20.165 | 19.782 | 19.782 | 19.782 | 9 |
| 2024-08-13 | 20.370 | 20.501 | 19.990 | 20.100 | 20.100 | 68 |
| 2024-08-12 | 20.380 | 20.884 | 20.162 | 20.518 | 20.518 | 107 |
| 2024-08-09 | 21.650 | 23.710 | 20.243 | 20.805 | 20.805 | 1,658 |
| 2024-08-08 | 19.420 | 19.826 | 19.420 | 19.743 | 19.743 | 22 |
| 2024-08-07 | 20.990 | 22.980 | 19.353 | 19.353 | 19.353 | 958 |
| 2024-08-06 | 20.010 | 22.010 | 19.904 | 20.047 | 20.047 | 753 |
| 2024-08-05 | 19.350 | 20.060 | 19.350 | 19.799 | 19.799 | 309 |
| 2024-08-02 | 20.805 | 21.750 | 20.163 | 21.300 | 21.300 | 338 |
| 2024-08-01 | 23.360 | 24.275 | 22.417 | 22.417 | 22.417 | 870 |
| 2024-07-31 | 23.190 | 23.452 | 22.875 | 23.452 | 23.452 | 1,052 |
| 2024-07-30 | 24.130 | 24.139 | 22.728 | 22.876 | 22.876 | 343 |
| 2024-07-29 | 24.110 | 24.779 | 23.998 | 23.998 | 23.998 | 966 |
| 2024-07-26 | 25.669 | 25.669 | 24.203 | 24.203 | 24.203 | 539 |
| 2024-07-25 | 23.950 | 25.372 | 23.950 | 25.372 | 25.372 | 465 |
| 2024-07-24 | 24.130 | 24.381 | 24.130 | 24.381 | 24.381 | 35 |
| 2024-07-23 | 24.360 | 24.721 | 24.360 | 24.631 | 24.631 | 44 |
| 2024-07-22 | 23.228 | 23.940 | 23.228 | 23.940 | 23.940 | 107 |
| 2024-07-19 | 24.140 | 24.140 | 23.552 | 23.552 | 23.552 | 13 |
| 2024-07-18 | 23.720 | 23.943 | 23.510 | 23.750 | 23.750 | 148 |
| 2024-07-17 | 23.620 | 24.135 | 23.620 | 24.041 | 24.041 | 503 |
| 2024-07-16 | 22.960 | 24.001 | 22.800 | 23.950 | 23.950 | 482 |
| 2024-07-15 | 22.700 | 22.748 | 22.458 | 22.458 | 22.458 | 80 |
| 2024-07-12 | 22.700 | 22.806 | 21.730 | 21.730 | 21.730 | 425 |
| 2024-07-11 | 22.295 | 22.704 | 22.180 | 22.564 | 22.564 | 564 |
| 2024-07-10 | 21.310 | 21.683 | 21.152 | 21.152 | 21.152 | 289 |
| 2024-07-09 | 20.140 | 20.686 | 20.140 | 20.670 | 20.670 | 48 |
| 2024-07-08 | 20.690 | 20.690 | 20.340 | 20.340 | 20.340 | 9 |
| 2024-07-05 | 19.930 | 19.990 | 19.650 | 19.990 | 19.990 | 25 |
| 2024-07-03 | 20.130 | 20.300 | 20.130 | 20.130 | 20.130 | 490 |
| 2024-07-02 | 20.899 | 20.899 | 20.420 | 20.899 | 20.899 | 16 |
| 2024-07-01 | 20.593 | 20.860 | 20.530 | 20.530 | 20.530 | 16 |
| 2024-06-28 | 20.490 | 20.490 | 20.130 | 20.354 | 20.354 | 40 |
| 2024-06-27 | 20.070 | 20.229 | 20.070 | 20.229 | 20.229 | 37 |
| 2024-06-26 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 1 |
| 2024-06-25 | 21.270 | 21.270 | 21.162 | 21.258 | 21.258 | 53 |
| 2024-06-24 | 22.000 | 22.105 | 21.500 | 21.710 | 21.710 | 60 |
| 2024-06-21 | 21.423 | 21.722 | 21.423 | 21.682 | 21.682 | 312 |
| 2024-06-20 | 19.510 | 19.510 | 18.940 | 19.220 | 19.220 | 127 |
| 2024-06-18 | 19.895 | 19.895 | 19.895 | 19.895 | 19.895 | 67 |
| 2024-06-12 | 21.310 | 21.560 | 21.210 | 21.560 | 21.560 | 321 |
| 2024-06-11 | 21.160 | 21.160 | 20.030 | 20.050 | 20.050 | 287 |
| 2024-06-10 | 20.590 | 20.590 | 20.370 | 20.370 | 20.370 | 212 |
| 2024-06-07 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 10 |
| 2024-06-06 | 22.020 | 22.090 | 22.020 | 22.090 | 22.090 | 1 |
| 2024-06-05 | 22.235 | 22.235 | 22.235 | 22.235 | 22.235 | 21 |
| 2024-06-04 | 21.530 | 21.530 | 21.530 | 21.530 | 21.530 | 1 |
| 2024-06-03 | 22.255 | 22.650 | 21.290 | 22.650 | 22.650 | 182 |
| 2024-05-31 | 20.320 | 21.190 | 20.320 | 21.190 | 21.190 | 235 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.