Prothena Corp. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	57.790	57.790	57.790	57.790	57.790	1,050
2022-11-16	61.395	61.395	60.385	60.385	60.385	107
2022-11-15	62.465	63.685	62.465	63.685	63.685	40
2022-11-14	56.350	60.155	56.170	60.155	60.155	210
2022-11-10	56.444	56.490	56.444	56.488	56.488	600
2022-11-07	55.380	55.410	55.380	55.410	55.410	122
2022-11-04	55.336	55.336	55.336	55.336	55.336	100
2022-11-03	55.740	58.645	55.740	57.965	57.965	141
2022-11-02	63.270	63.270	60.705	60.705	60.705	329
2022-11-01	62.280	64.240	62.280	64.240	64.240	206
2022-10-31	61.090	62.735	61.090	62.735	62.735	22
2022-10-28	58.330	60.795	58.170	60.795	60.795	237
2022-10-27	61.410	62.700	60.257	62.700	62.700	1,362
2022-10-26	61.115	61.115	59.170	59.170	59.170	45
2022-10-25	60.045	60.978	60.045	60.845	60.845	72
2022-10-21	57.511	57.511	57.511	57.511	57.511	310
2022-10-19	58.015	58.015	57.835	57.856	57.856	217
2022-10-18	60.093	60.105	58.630	59.645	59.645	1,281
2022-10-17	57.090	59.043	56.855	59.043	59.043	57
2022-10-14	55.710	55.710	53.910	53.910	53.910	120
2022-10-13	51.430	51.430	51.430	51.430	51.430	12
2022-10-11	55.710	55.710	55.710	55.710	55.710	10
2022-10-10	56.870	56.890	56.870	56.890	56.890	190
2022-10-07	58.825	58.825	57.165	57.165	57.165	110
2022-10-04	62.680	62.885	57.025	57.025	57.025	140
2022-10-03	61.940	61.940	61.940	61.940	61.940	2
2022-09-30	60.410	63.525	60.410	60.700	60.700	249
2022-09-29	57.245	60.870	55.829	60.775	60.775	528
2022-09-28	51.085	58.855	50.195	54.990	54.990	2,841
2022-09-23	29.795	29.935	29.795	29.935	29.935	200
2022-09-15	29.320	29.440	29.320	29.440	29.440	33
2022-09-02	27.475	27.475	27.465	27.465	27.465	40
2022-08-26	29.115	29.115	29.030	29.030	29.030	8
2022-08-10	30.248	30.248	30.248	30.248	30.248	10
2022-08-03	30.375	30.375	30.375	30.375	30.375	25
2022-07-27	31.370	31.370	31.370	31.370	31.370	3
2022-07-26	31.405	31.405	31.405	31.405	31.405	150
2022-07-20	31.860	31.860	31.860	31.860	31.860	200
2022-07-15	30.000	30.000	30.000	30.000	30.000	3
2022-07-12	30.450	30.450	30.450	30.450	30.450	150
2022-07-06	31.100	31.100	31.100	31.100	31.100	800
2022-07-05	28.010	28.010	27.674	27.674	27.674	500
2022-07-01	27.165	27.165	27.165	27.165	27.165	109
2022-06-30	27.357	27.357	27.357	27.357	27.357	90
2022-05-25	25.270	25.270	25.270	25.270	25.270	48
2022-04-12	36.745	36.745	35.800	35.800	35.800	30
2022-02-28	35.764	35.764	35.764	35.764	35.764	9
2022-01-31	33.420	33.440	33.420	33.440	33.440	203
2022-01-24	34.990	34.990	34.990	34.990	34.990	1
2022-01-12	37.610	37.610	35.585	35.585	35.585	187
2022-01-11	42.680	42.687	42.680	42.687	42.687	300
2021-12-15	42.373	42.373	42.373	42.373	42.373	34
2021-12-13	43.204	43.204	43.204	43.204	43.204	38
2021-11-23	53.980	53.980	53.980	53.980	53.980	150
2021-11-17	55.760	55.760	55.760	55.760	55.760	4,235
2021-11-11	55.440	55.440	55.440	55.440	55.440	1
2021-11-04	58.550	58.550	58.550	58.550	58.550	4
2021-11-01	57.020	57.020	57.020	57.020	57.020	1
2021-10-27	59.228	59.228	57.450	57.450	57.450	111
2021-10-26	62.580	62.580	60.830	60.830	60.830	18

← NewerPage 14 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.