Prothena Corp. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	27.960	28.160	27.760	27.825	27.825	49
2024-02-22	26.850	26.850	26.850	26.850	26.850	1,000
2024-02-21	28.020	28.020	26.630	27.070	27.070	94
2024-02-20	27.525	28.270	27.077	27.204	27.204	1,276
2024-02-16	29.868	29.950	27.840	28.550	28.550	358
2024-02-15	27.370	28.380	27.370	28.380	28.380	113
2024-02-14	26.780	26.950	26.780	26.950	26.950	9
2024-02-13	27.870	29.250	27.590	27.590	27.590	717
2024-02-12	29.680	29.710	29.680	29.710	29.710	51
2024-02-09	27.400	28.670	27.400	28.430	28.430	352
2024-02-08	27.500	27.500	27.500	27.500	27.500	500
2024-02-06	25.690	26.380	25.690	26.380	26.380	157
2024-02-05	25.100	25.170	24.392	25.170	25.170	1,034
2024-02-02	26.850	27.080	25.270	25.580	25.580	154
2024-02-01	28.890	28.890	27.660	27.930	27.930	19
2024-01-31	29.990	30.251	29.318	29.318	29.318	156
2024-01-30	31.185	31.200	29.450	30.620	30.620	336
2024-01-29	32.230	33.080	32.230	33.080	33.080	11
2024-01-25	32.600	32.600	31.860	32.040	32.040	274
2024-01-23	33.420	33.420	33.420	33.420	33.420	1
2024-01-22	33.150	34.410	32.940	32.990	32.990	18
2024-01-19	32.480	33.004	31.880	32.578	32.578	448
2024-01-18	31.820	31.970	31.680	31.970	31.970	65
2024-01-17	32.860	32.860	31.790	31.850	31.850	104
2024-01-16	34.670	34.670	33.571	33.900	33.900	141
2024-01-12	36.030	36.030	34.030	34.030	34.030	2
2024-01-11	35.330	35.680	33.808	35.500	35.500	221
2024-01-10	39.280	39.280	34.640	34.640	34.640	398
2024-01-09	35.319	41.370	34.070	41.370	41.370	899
2024-01-08	30.948	33.186	28.855	33.186	33.186	4,595
2024-01-04	39.170	40.050	39.170	40.050	40.050	155
2024-01-03	37.540	38.990	37.540	38.990	38.990	104
2024-01-02	37.300	38.400	37.200	38.175	38.175	218
2023-12-29	37.380	37.450	36.580	36.580	36.580	17
2023-12-28	39.536	39.536	38.020	38.020	38.020	425
2023-12-27	39.070	39.070	37.890	38.460	38.460	80
2023-12-20	37.760	37.760	37.360	37.360	37.360	31
2023-12-19	37.115	37.115	37.115	37.115	37.115	12
2023-12-18	40.685	40.685	36.115	36.115	36.115	2,149
2023-12-15	39.565	39.608	39.420	39.608	39.608	448
2023-12-14	39.910	39.910	39.570	39.570	39.570	121
2023-12-13	36.000	36.000	36.000	36.000	36.000	500
2023-12-08	37.695	37.695	37.695	37.695	37.695	9
2023-12-07	37.155	38.665	37.155	38.665	38.665	725
2023-12-06	36.979	37.280	36.670	37.280	37.280	206
2023-12-05	35.360	35.360	35.265	35.265	35.265	40
2023-12-01	33.895	33.895	33.895	33.895	33.895	20
2023-11-30	32.574	32.574	32.574	32.574	32.574	28
2023-11-29	33.455	33.455	33.455	33.455	33.455	620
2023-11-20	34.860	34.860	34.860	34.860	34.860	2
2023-11-10	33.030	33.030	32.825	32.825	32.825	81
2023-11-06	36.550	36.550	35.550	35.550	35.550	139
2023-11-03	38.950	39.665	38.380	39.221	39.221	90
2023-11-02	36.160	36.160	36.160	36.160	36.160	15
2023-11-01	35.959	35.970	35.665	35.665	35.665	868
2023-10-26	35.082	35.082	30.161	30.161	30.161	531
2023-10-23	43.240	43.270	43.240	43.270	43.270	100
2023-10-20	44.459	44.459	44.459	44.459	44.459	270
2023-10-19	45.185	45.185	45.185	45.185	45.185	9
2023-10-17	49.448	49.448	47.515	47.515	47.515	140

← NewerPage 12 of 14 · 839 trading daysOlder →

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.