Prothena Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	49.448	49.448	47.515	47.515	47.515	140
2023-10-16	51.665	54.800	51.020	51.835	51.835	440
2023-08-30	54.756	54.756	54.756	54.756	54.756	20
2023-08-24	54.450	54.450	54.450	54.450	54.450	1
2023-08-21	58.250	58.250	58.250	58.250	58.250	140
2023-08-18	57.350	57.350	57.350	57.350	57.350	50
2023-08-17	57.090	57.090	57.090	57.090	57.090	15
2023-08-16	58.355	58.355	58.355	58.355	58.355	16
2023-08-10	62.650	62.650	62.650	62.650	62.650	200
2023-08-04	65.965	65.965	65.385	65.385	65.385	120
2023-07-26	62.795	62.795	62.795	62.795	62.795	12
2023-07-25	65.010	65.010	65.010	65.010	65.010	15
2023-07-13	68.510	68.510	68.510	68.510	68.510	20
2023-07-12	67.970	67.970	67.970	67.970	67.970	18
2023-07-11	65.494	65.494	65.494	65.494	65.494	50
2023-06-27	68.140	68.140	68.140	68.140	68.140	1
2023-06-26	68.342	68.342	68.342	68.342	68.342	90
2023-06-21	70.924	70.924	70.924	70.924	70.924	90
2023-06-14	72.801	72.801	72.801	72.801	72.801	13
2023-06-13	73.976	76.320	73.976	76.320	76.320	111
2023-06-12	70.680	70.680	70.680	70.680	70.680	28
2023-06-08	71.980	71.980	71.980	71.980	71.980	80
2023-06-07	71.295	71.295	71.295	71.295	71.295	115
2023-06-06	70.375	70.375	70.375	70.375	70.375	50
2023-06-02	68.155	68.155	68.155	68.155	68.155	25
2023-05-30	64.690	64.690	64.690	64.690	64.690	100
2023-05-25	68.560	68.560	68.560	68.560	68.560	48
2023-05-22	74.970	74.970	73.830	73.830	73.830	1
2023-05-16	74.825	74.825	72.338	72.338	72.338	59
2023-05-15	74.438	76.150	74.438	74.490	74.490	367
2023-05-05	76.370	76.370	75.965	76.115	76.115	77
2023-05-04	66.545	66.555	66.545	66.555	66.555	32
2023-05-03	60.330	67.255	60.330	66.980	66.980	1,218
2023-04-13	50.725	50.725	50.725	50.725	50.725	40
2023-04-06	48.330	48.330	48.330	48.330	48.330	9
2023-03-13	49.050	49.050	48.890	48.890	48.890	1,000
2023-03-09	49.902	49.902	49.902	49.902	49.902	100
2023-03-02	54.653	54.653	53.250	53.250	53.250	246
2023-02-27	55.170	55.170	55.170	55.170	55.170	100
2023-02-10	53.930	53.930	53.930	53.930	53.930	1
2023-02-07	55.930	55.930	55.930	55.930	55.930	100
2023-02-06	59.500	59.575	59.500	59.575	59.575	108
2023-02-01	54.270	54.270	54.270	54.270	54.270	54
2023-01-30	55.235	55.235	55.235	55.235	55.235	100
2023-01-19	54.465	54.465	50.660	50.660	50.660	16
2023-01-17	56.235	56.235	56.235	56.235	56.235	3
2023-01-03	56.831	57.050	55.915	55.915	55.915	800
2022-12-30	59.800	59.800	59.800	59.800	59.800	140
2022-12-29	58.960	58.960	58.960	58.960	58.960	13
2022-12-20	56.745	56.745	56.745	56.745	56.745	70
2022-12-15	61.478	61.478	57.390	57.465	57.465	1,493
2022-12-08	59.510	59.510	59.510	59.510	59.510	50
2022-12-07	58.295	58.295	58.295	58.295	58.295	300
2022-12-06	58.906	58.906	58.906	58.906	58.906	50
2022-12-05	63.610	63.626	61.005	61.005	61.005	168
2022-12-02	60.625	60.740	59.850	60.740	60.740	239
2022-11-30	62.500	65.225	61.340	61.810	61.810	171
2022-11-28	56.955	56.955	56.955	56.955	56.955	31
2022-11-25	60.845	60.845	60.845	60.845	60.845	13
2022-11-23	62.075	62.075	62.075	62.075	62.075	4

← NewerPage 13 of 15 · 845 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.