Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PRTA Historical Prices

Prothena Corporation plc Ordinary Shares · daily open, high, low, close & volume

Trading days
250
Period high
11.80
Period low
7.73
Period change
-19.98%
DateOpenHighLowCloseChangeVolume
Nov 3, 20268.308.498.158.21-0.97%289,876
Nov 2, 20268.458.498.118.29-2.13%464,595
Oct 30, 20268.798.908.358.47-4.62%452,299
Oct 29, 20269.109.268.758.88-2.42%370,070
Oct 28, 20268.649.228.619.10+3.29%751,999
Oct 27, 20268.408.858.358.81+4.88%654,353
Oct 26, 20268.348.498.218.40+2.44%594,545
Oct 23, 20268.188.277.938.20-0.61%386,146
Oct 22, 20268.018.297.968.25+2.74%381,831
Oct 21, 20268.478.548.018.03-5.53%461,394
Oct 20, 20268.558.648.458.50+0.24%528,979
Oct 19, 20268.398.578.318.48+1.56%361,133
Oct 16, 20268.588.628.248.35-1.76%670,257
Oct 15, 20268.548.658.448.50+1.55%358,380
Oct 14, 20268.288.568.198.37+0.12%620,027
Oct 13, 20268.458.558.208.36-0.83%573,313
Oct 12, 20268.818.818.398.43-4.64%489,761
Oct 9, 20268.579.308.508.84+2.67%931,626
Oct 8, 20268.438.818.368.61+1.53%642,408
Oct 7, 20267.938.637.888.48+5.74%690,413
Oct 6, 20268.288.287.808.02-3.02%510,608
Oct 5, 20268.348.377.918.27-1.08%714,463
Oct 2, 20268.628.628.358.36-2.11%675,839
Oct 1, 20268.548.588.358.54+1.91%457,092
Sep 30, 20268.988.998.378.38-4.56%634,780
Sep 29, 20268.668.808.598.78+0.69%602,979
Sep 28, 20268.258.868.078.72+5.19%488,857
Sep 25, 20268.388.528.198.29-0.36%481,049
Sep 24, 20268.638.738.288.32-4.15%426,063
Sep 23, 20268.948.978.668.68-3.45%357,843
Sep 22, 20268.729.098.708.99+5.64%445,501
Sep 21, 20268.598.798.468.51-0.82%363,158
Sep 18, 20268.418.608.258.58+1.42%1,828,402
Sep 17, 20268.398.568.238.46+2.67%404,760
Sep 16, 20268.358.508.208.24-1.08%398,337
Sep 15, 20268.868.868.298.33-5.98%323,439
Sep 14, 20268.958.998.798.86-0.78%374,873
Sep 11, 20269.069.148.778.93-1.00%376,276
Sep 10, 20269.259.268.979.02-3.01%310,913
Sep 9, 20269.409.509.229.30-2.52%294,558
Sep 8, 20269.609.679.359.54-2.85%305,440
Sep 4, 20269.509.879.489.82+2.29%383,928
Sep 3, 20269.779.789.519.60-0.88%277,056
Sep 2, 20269.649.759.379.69+3.58%341,056
Aug 31, 20269.269.409.109.35+0.21%333,769
Aug 28, 20269.029.488.959.33+2.64%498,115
Aug 27, 20269.169.248.959.09-1.73%338,922
Aug 26, 20269.409.409.159.25-1.80%289,040
Aug 25, 20269.519.829.429.42+0.32%363,714
Aug 24, 20269.469.499.199.39-0.63%248,124
Aug 21, 20269.119.529.099.45+4.65%376,045
Aug 20, 20269.139.148.719.03-2.80%345,968
Aug 19, 20268.919.348.919.29+6.66%384,699
Aug 18, 20268.889.008.588.71-1.91%248,561
Aug 17, 20268.849.078.738.88+0.23%365,922
Aug 14, 20269.049.158.848.86-2.42%312,601
Aug 13, 20269.309.379.049.08-1.94%343,057
Aug 12, 20269.229.319.099.26+0.43%274,927
Aug 11, 20269.129.298.869.22+1.10%475,253
Aug 10, 20268.769.178.539.12+4.11%713,688
Aug 7, 20268.548.858.048.76+2.10%481,885
Aug 6, 20268.508.778.338.58+1.06%418,686
Aug 5, 20268.498.738.408.49+0.00%489,491
Aug 4, 20268.338.588.338.49+1.92%329,914
Aug 3, 20268.178.388.048.33+2.59%566,001
Jul 31, 20268.418.518.008.12-3.45%545,491
Jul 30, 20268.508.558.268.41-1.75%502,234
Jul 29, 20268.458.688.398.56+0.00%641,214
Jul 28, 20268.708.788.368.56-1.61%802,256
Jul 27, 20268.889.138.668.70-0.57%704,707
Jul 24, 20268.548.828.358.75+2.58%576,837
Jul 23, 20268.278.638.238.53+1.07%532,213
Jul 22, 20268.698.798.438.44-3.54%542,549
Jul 21, 20268.728.818.518.75+0.92%647,645
Jul 20, 20268.668.858.548.67+0.12%549,625
Jul 17, 20268.408.808.288.66+2.24%408,386
Jul 16, 20268.408.668.078.47+0.47%659,663
Jul 15, 20268.588.638.428.43-2.43%504,131
Jul 14, 20268.778.888.618.64-2.15%522,031
Jul 13, 20269.179.198.768.83-4.44%781,733
Jul 10, 20269.649.829.039.24-4.15%505,131
Jul 9, 20269.8310.029.559.64-2.13%482,230
Jul 8, 20269.669.869.569.85+1.76%444,246
Jul 7, 20269.629.789.339.68+1.89%520,543
Jul 6, 20269.659.849.469.50-1.96%403,738
Jul 2, 20269.6110.159.579.69+1.15%462,876
Jul 1, 20269.7410.009.479.58-2.15%435,334
Jun 30, 20269.9610.049.759.79-1.81%339,636
Jun 29, 202610.0010.129.789.97-0.50%420,256
Jun 26, 20269.3210.099.2810.02+8.09%1,914,377
Jun 25, 20269.429.589.199.27-1.38%964,890
Jun 24, 20269.579.879.269.40-1.57%477,886
Jun 23, 20269.129.779.129.55+4.37%458,045
Jun 22, 20268.909.278.899.15+2.46%612,545
Jun 18, 20268.639.158.528.93+5.18%1,390,844
Jun 17, 20268.398.728.398.49+2.41%542,968
Jun 16, 20268.168.357.858.29+1.72%586,273
Jun 15, 20268.698.777.938.15-1.21%622,612
Jun 12, 20268.268.458.228.25-0.12%315,405
Jun 11, 20267.898.467.738.26+4.42%634,230
Jun 10, 20268.428.597.897.91-6.61%456,981
Jun 9, 20268.568.878.358.47-1.05%493,478
Jun 8, 20268.808.898.538.56-2.62%313,208
Jun 5, 20269.259.388.638.79-4.97%656,307
Jun 4, 20269.039.459.039.25+3.70%504,873
Jun 3, 20269.219.218.738.92-2.94%593,186
Jun 2, 20269.599.599.129.19-4.17%439,011
Jun 1, 202610.0310.079.499.59-5.80%457,810
May 29, 20269.9310.239.8010.18+2.00%501,435
May 28, 20269.9510.059.939.98-0.50%281,818
May 27, 202610.1110.2610.0110.03-0.30%616,188
May 26, 20269.8410.079.4510.06+2.34%918,666
May 22, 20269.3610.009.369.83+4.46%510,854
May 21, 20269.169.429.049.41+0.64%388,742
May 20, 20269.099.419.099.35+3.09%624,876
May 19, 20269.619.849.029.07-5.42%627,308
May 18, 20269.6610.099.539.59-1.74%650,972
May 15, 20269.739.869.469.76-1.01%700,064
May 14, 20269.609.889.429.86+2.71%452,435
May 13, 20269.339.739.289.60+1.80%530,784
May 12, 20269.679.829.299.43-2.48%495,103
May 11, 202610.7910.889.469.67-9.88%932,830
May 8, 202611.0011.8010.6210.73+2.00%798,770
May 7, 202611.1011.2110.4010.52-5.90%443,144
May 6, 202611.1911.2911.0211.18-0.09%333,876
May 5, 202610.8911.2510.8911.19+3.71%306,816
May 4, 202610.5811.0010.5510.79+1.41%592,359
May 1, 202611.0411.1310.6410.64-3.80%516,354
Apr 30, 202610.8911.1210.8411.06+1.75%319,521
Apr 29, 202611.4611.4610.7410.87-5.56%397,882
Apr 28, 202610.8411.5710.8311.51+6.67%439,891
Apr 27, 202610.7111.1210.7110.79+0.37%314,338
Apr 24, 202610.6510.8210.4010.75+0.19%287,830
Apr 23, 202610.6911.0710.6010.73+0.09%474,684
Apr 22, 202610.6910.8510.6110.72+0.47%350,784
Apr 21, 202610.7810.7810.4810.67-1.11%451,036
Apr 20, 202610.8210.9710.7710.79-1.01%333,299
Apr 17, 202610.7110.9810.7010.90+3.61%486,483
Apr 16, 202610.7810.8510.4510.52-2.77%298,913
Apr 15, 202610.6210.8710.5110.82+1.98%409,928
Apr 14, 202610.3410.6710.3410.61+2.91%370,946
Apr 13, 202610.4910.5510.1810.31-1.81%334,054
Apr 10, 202610.6010.6010.3710.50-0.76%319,035
Apr 9, 202610.4710.7010.3810.58-0.66%414,711
Apr 8, 202610.4810.6810.2910.65+2.80%454,454
Apr 7, 20269.9810.379.8010.36+3.19%481,374
Apr 6, 20269.9110.119.8810.04+1.83%412,514
Apr 2, 20269.7510.089.519.86-1.69%849,123
Apr 1, 20269.8410.129.8010.03+3.19%593,298
Mar 31, 20269.339.869.339.72+5.08%671,533
Mar 30, 20269.249.509.119.25-0.11%416,193
Mar 27, 20269.429.629.149.26-2.73%430,062
Mar 26, 20269.199.689.169.52+2.26%452,737
Mar 25, 20268.849.318.829.31+6.64%543,667
Mar 24, 20268.758.968.488.73-1.02%534,726
Mar 23, 20268.839.048.768.82+0.80%487,557
Mar 20, 20268.548.768.448.75+2.46%1,401,661
Mar 19, 20268.548.638.388.54-0.58%467,774
Mar 18, 20268.948.948.538.59-4.56%495,893
Mar 17, 20269.109.208.969.00-1.85%467,125
Mar 16, 20269.279.319.069.17-0.43%511,792
Mar 13, 20269.409.548.999.21-1.07%584,493
Mar 12, 20269.489.489.099.31-2.82%737,000
Mar 11, 20269.709.849.269.58-1.94%701,241
Mar 10, 202610.2110.279.689.77-0.41%628,374
Mar 9, 20269.279.959.229.81+2.29%626,457
Mar 6, 20269.249.649.249.59+1.37%651,791
Mar 5, 20269.7010.069.369.46-4.06%509,804
Mar 4, 20269.369.969.369.86+5.34%543,331
Mar 3, 20269.099.628.959.36-0.43%553,436
Mar 2, 20269.099.628.969.40+8.42%811,088
Feb 27, 20268.538.798.488.67+0.35%439,378
Feb 26, 20268.888.968.638.64-2.70%355,723
Feb 25, 20269.009.118.538.88-1.00%490,498
Feb 24, 20269.039.308.758.97-1.10%448,815
Feb 23, 20269.009.348.819.07+0.55%465,763
Feb 20, 20269.389.598.209.02-0.11%786,420
Feb 19, 20269.069.208.809.03-0.66%349,728
Feb 18, 20268.819.228.809.09+1.45%307,596
Feb 17, 20268.969.218.798.96+0.00%374,772
Feb 13, 20268.859.248.858.96+1.24%308,607
Feb 12, 20268.939.048.728.85-0.90%351,722
Feb 11, 20269.019.098.658.93-0.33%271,115
Feb 10, 20268.819.128.778.96+1.13%329,528
Feb 9, 20268.909.048.598.86-0.56%356,096
Feb 6, 20268.588.998.568.91+6.71%581,028
Feb 5, 20268.869.048.238.35-6.07%518,973
Feb 4, 20268.779.048.488.89+1.25%451,843
Feb 3, 20268.909.058.618.78-1.46%280,865
Feb 2, 20268.798.958.398.91+1.14%556,687
Jan 30, 20268.989.078.658.81-2.76%389,955
Jan 29, 20269.159.508.959.06-0.88%362,299
Jan 28, 20269.699.789.109.14-6.06%422,156
Jan 27, 20269.9210.099.689.73-2.11%393,146
Jan 26, 20269.9410.269.779.94-0.60%470,290
Jan 23, 202610.3010.539.9910.00-3.29%659,527
Jan 22, 20269.6810.359.6610.34+6.82%512,688
Jan 21, 20269.289.729.249.68+4.65%591,450
Jan 20, 20269.129.549.009.25-1.07%630,858
Jan 16, 20269.299.458.949.35+0.97%761,486
Jan 15, 20269.169.288.919.26+0.65%601,967
Jan 14, 20268.949.268.849.20+2.45%398,465
Jan 13, 20268.779.068.778.98+0.79%470,366
Jan 12, 20269.169.168.658.91-3.05%585,586
Jan 9, 20269.199.349.119.19+1.55%401,921
Jan 8, 20269.039.168.959.05-0.88%376,004
Jan 7, 20269.009.468.969.13+1.78%468,687
Jan 6, 20269.019.148.888.97-1.43%636,414
Jan 5, 20269.249.248.929.10-1.09%539,121
Jan 2, 20269.569.699.079.20-3.66%526,924
Dec 31, 20259.309.569.249.55+2.58%475,140
Dec 30, 20259.459.529.299.31-1.79%363,451
Dec 29, 20259.499.549.349.48-0.63%495,901
Dec 26, 20259.679.679.439.54-1.55%424,645
Dec 24, 20259.469.749.239.69+2.11%237,356
Dec 23, 20259.539.599.299.49-1.96%703,352
Dec 22, 20259.169.789.079.68+5.10%688,017
Dec 19, 20259.389.569.119.21-1.81%4,129,698
Dec 18, 20259.469.679.329.38-0.53%547,631
Dec 17, 20259.789.919.399.43-3.28%508,027
Dec 16, 20259.9510.169.529.75-2.21%638,928
Dec 15, 202510.3710.509.949.97-3.76%852,645
Dec 12, 202510.4010.4910.2010.36+0.29%477,695
Dec 11, 20259.9310.509.8110.33+4.66%693,399
Dec 10, 202510.2810.329.699.87-4.36%961,391
Dec 9, 202510.7010.8010.2310.32-3.82%532,153
Dec 8, 202511.2011.3010.7110.73-3.07%561,870
Dec 5, 202511.1811.4810.9711.07-0.81%434,696
Dec 4, 202511.0411.5710.9511.16-0.09%1,161,191
Dec 3, 202510.4011.4810.3111.17+7.92%777,465
Dec 2, 202510.2910.5310.1410.35+0.78%615,124
Dec 1, 202510.9811.1310.2110.27-4.47%648,509
Nov 28, 202510.5210.8210.4610.75+3.07%288,728
Nov 26, 202510.4810.5910.3710.43-0.67%451,420
Nov 25, 202510.5010.6210.3010.50+0.96%515,553
Nov 24, 202510.5510.9110.2910.40-0.76%776,169
Nov 21, 202510.0210.699.9010.48+4.28%461,186
Nov 20, 202510.1210.519.9910.05+0.60%460,489
Nov 19, 202510.2910.499.979.99-3.57%479,680
Nov 18, 202510.1810.429.9610.36+1.07%427,945
Nov 17, 20259.9410.329.7510.25+3.22%827,245
Nov 14, 202510.0410.339.939.93-2.46%504,462
Nov 13, 202510.8310.8310.1210.18-6.18%679,641
Nov 12, 202510.3610.9010.2210.85+3.53%686,417
Nov 11, 202510.3910.7510.1310.48-0.47%603,643
Nov 10, 202510.9011.0910.4610.53-0.28%694,728
Nov 7, 202510.4910.969.7210.56+4.76%928,366
Nov 6, 202510.3010.4910.0210.08-1.85%557,222
Nov 5, 202510.1710.4510.0010.27+0.10%535,313
Nov 4, 202510.4010.5610.1610.26-2.66%600,351

Daily open, high, low, close and volume for Prothena Corporation plc Ordinary Shares (PRTA). Showing 250 trading days. Unadjusted prices.