Prothena Corp. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 20.320 | 21.190 | 20.320 | 21.190 | 21.190 | 235 |
| 2024-05-30 | 19.966 | 20.140 | 19.966 | 20.140 | 20.140 | 84 |
| 2024-05-29 | 19.580 | 19.860 | 19.580 | 19.842 | 19.842 | 145 |
| 2024-05-28 | 20.013 | 20.290 | 19.990 | 20.040 | 20.040 | 75 |
| 2024-05-24 | 20.010 | 20.120 | 20.010 | 20.120 | 20.120 | 226 |
| 2024-05-23 | 21.000 | 21.000 | 20.000 | 20.090 | 20.090 | 32 |
| 2024-05-22 | 22.120 | 22.120 | 21.870 | 21.900 | 21.900 | 65 |
| 2024-05-21 | 22.170 | 22.170 | 21.770 | 21.770 | 21.770 | 8 |
| 2024-05-20 | 22.445 | 22.660 | 22.445 | 22.660 | 22.660 | 25 |
| 2024-05-17 | 23.120 | 23.120 | 23.120 | 23.120 | 23.120 | 20 |
| 2024-05-16 | 22.230 | 23.140 | 22.230 | 23.140 | 23.140 | 15 |
| 2024-05-15 | 21.165 | 22.105 | 21.165 | 22.090 | 22.090 | 363 |
| 2024-05-14 | 21.585 | 21.585 | 20.480 | 20.480 | 20.480 | 101 |
| 2024-05-13 | 21.260 | 21.260 | 21.150 | 21.150 | 21.150 | 249 |
| 2024-05-10 | 22.360 | 22.795 | 21.670 | 21.720 | 21.720 | 57 |
| 2024-05-09 | 21.000 | 22.840 | 21.000 | 22.010 | 22.010 | 29 |
| 2024-05-08 | 22.875 | 23.030 | 22.780 | 22.840 | 22.840 | 44 |
| 2024-05-07 | 23.206 | 23.670 | 23.206 | 23.670 | 23.670 | 75 |
| 2024-05-03 | 23.220 | 23.440 | 23.070 | 23.074 | 23.074 | 230 |
| 2024-05-02 | 21.995 | 22.210 | 21.995 | 22.210 | 22.210 | 73 |
| 2024-04-26 | 21.080 | 21.080 | 21.080 | 21.080 | 21.080 | 100 |
| 2024-04-25 | 20.010 | 20.290 | 19.820 | 20.290 | 20.290 | 20 |
| 2024-04-24 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1 |
| 2024-04-23 | 21.320 | 21.320 | 20.880 | 20.880 | 20.880 | 9 |
| 2024-04-22 | 21.580 | 21.580 | 21.100 | 21.100 | 21.100 | 10 |
| 2024-04-19 | 20.230 | 20.910 | 20.230 | 20.910 | 20.910 | 64 |
| 2024-04-18 | 21.225 | 21.225 | 20.590 | 20.740 | 20.740 | 2,140 |
| 2024-04-17 | 21.380 | 21.420 | 21.330 | 21.420 | 21.420 | 8 |
| 2024-04-16 | 21.990 | 21.995 | 21.407 | 21.407 | 21.407 | 124 |
| 2024-04-15 | 22.240 | 22.270 | 21.766 | 21.766 | 21.766 | 100,003 |
| 2024-04-12 | 22.510 | 22.940 | 22.510 | 22.880 | 22.880 | 126 |
| 2024-04-11 | 22.790 | 23.910 | 22.790 | 23.900 | 23.900 | 219 |
| 2024-04-10 | 22.620 | 22.620 | 22.010 | 22.360 | 22.360 | 232 |
| 2024-04-09 | 23.680 | 23.750 | 23.380 | 23.380 | 23.380 | 523 |
| 2024-04-08 | 23.700 | 23.771 | 23.670 | 23.670 | 23.670 | 236 |
| 2024-04-05 | 22.960 | 23.720 | 22.840 | 23.540 | 23.540 | 57 |
| 2024-04-04 | 23.170 | 23.170 | 23.170 | 23.170 | 23.170 | 1 |
| 2024-04-02 | 24.410 | 24.410 | 24.410 | 24.410 | 24.410 | 201 |
| 2024-03-28 | 24.835 | 25.260 | 24.300 | 24.910 | 24.910 | 988 |
| 2024-03-27 | 25.250 | 25.510 | 24.440 | 25.510 | 25.510 | 37 |
| 2024-03-26 | 25.850 | 25.850 | 24.610 | 24.610 | 24.610 | 38 |
| 2024-03-25 | 26.150 | 26.160 | 24.710 | 25.100 | 25.100 | 136 |
| 2024-03-22 | 25.420 | 26.300 | 25.310 | 26.280 | 26.280 | 475 |
| 2024-03-21 | 25.355 | 26.210 | 25.355 | 25.950 | 25.950 | 813 |
| 2024-03-20 | 25.010 | 25.590 | 24.502 | 25.590 | 25.590 | 527 |
| 2024-03-19 | 24.700 | 25.480 | 24.700 | 25.110 | 25.110 | 198 |
| 2024-03-18 | 25.800 | 25.800 | 24.650 | 25.020 | 25.020 | 154 |
| 2024-03-15 | 26.210 | 26.590 | 26.180 | 26.190 | 26.190 | 33 |
| 2024-03-14 | 28.650 | 28.650 | 27.820 | 27.820 | 27.820 | 234 |
| 2024-03-13 | 27.680 | 29.060 | 27.680 | 28.520 | 28.520 | 685 |
| 2024-03-12 | 27.730 | 28.290 | 27.130 | 27.240 | 27.240 | 60 |
| 2024-03-11 | 30.200 | 30.650 | 28.370 | 28.370 | 28.370 | 156 |
| 2024-03-08 | 30.200 | 30.320 | 29.370 | 29.712 | 29.712 | 79 |
| 2024-03-07 | 29.500 | 29.660 | 29.100 | 29.220 | 29.220 | 136 |
| 2024-03-06 | 28.800 | 28.960 | 28.800 | 28.960 | 28.960 | 17 |
| 2024-03-05 | 28.040 | 28.040 | 27.870 | 27.870 | 27.870 | 3 |
| 2024-03-04 | 28.700 | 29.100 | 28.700 | 29.100 | 29.100 | 9 |
| 2024-03-01 | 28.200 | 28.600 | 28.200 | 28.300 | 28.300 | 6 |
| 2024-02-29 | 28.780 | 29.840 | 28.220 | 28.220 | 28.220 | 26 |
| 2024-02-28 | 29.970 | 30.254 | 29.210 | 29.210 | 29.210 | 194 |
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.