Skip to main content
Prothena Corporation plc (PRTA)
NASDAQ: PRTA · Real-Time Price · USD
13.14
+0.13 (1.00%)
At close: Mar 28, 2025, 4:00 PM
13.10
-0.04 (-0.27%)
After-hours: Mar 28, 2025, 6:00 PM EDT

Prothena Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202513.0313.2212.7013.1413.141.00%211,926
Mar 27, 202513.5213.5212.7113.0113.01-2.69%284,214
Mar 26, 202512.6613.3912.4613.3713.375.69%672,309
Mar 25, 202513.2713.3012.5712.6512.65-5.17%391,185
Mar 24, 202513.1713.7113.1113.3413.342.85%356,248
Mar 21, 202512.7212.9912.5412.9712.970.78%869,554
Mar 20, 202512.7813.2212.7812.8712.87-0.08%399,083
Mar 19, 202512.7213.2812.5812.8812.880.39%344,295
Mar 18, 202513.5813.7412.8212.8312.83-6.62%480,152
Mar 17, 202513.7113.9513.0013.7413.74-521,961
Mar 14, 202514.2214.3413.5113.7413.74-2.35%431,420
Mar 13, 202513.7914.2913.4314.0714.071.52%379,193
Mar 12, 202513.8514.2413.6213.8613.860.80%319,202
Mar 11, 202514.6014.6013.4113.7513.75-5.79%629,170
Mar 10, 202515.0015.1414.2914.6014.60-4.42%281,938
Mar 7, 202515.0215.6314.9115.2715.270.93%380,051
Mar 6, 202514.6415.5414.3815.1315.131.20%326,743
Mar 5, 202515.0315.4814.3314.9514.95-0.73%584,046
Mar 4, 202514.1515.5113.8915.0615.065.09%586,967
Mar 3, 202515.8516.0514.3114.3314.33-9.36%600,030
Feb 28, 202515.3116.1615.1615.8115.814.49%514,558
Feb 27, 202514.5515.1914.5415.1315.133.99%332,181
Feb 26, 202515.0815.0814.2214.5514.55-0.55%392,539
Feb 25, 202515.2915.3914.5014.6314.63-3.94%387,703
Feb 24, 202515.5715.9014.4915.2315.23-2.12%354,021
Feb 21, 202515.9116.6714.7715.5615.562.03%732,645
Feb 20, 202515.0015.3214.7915.2515.251.80%357,704
Feb 19, 202513.9015.0813.6914.9814.987.69%563,342
Feb 18, 202514.1714.7313.7913.9113.91-1.83%265,532
Feb 14, 202513.9914.5313.6314.1714.172.02%204,635
Feb 13, 202513.8413.9213.1513.8913.890.51%263,677
Feb 12, 202513.5013.9213.3613.8213.820.22%249,411
Feb 11, 202514.0014.1113.1713.7913.79-1.99%275,012
Feb 10, 202514.2014.3313.8414.0714.070.14%247,238
Feb 7, 202514.5514.7513.8614.0514.05-2.70%309,588
Feb 6, 202514.7814.9514.4114.4414.44-2.30%229,086
Feb 5, 202514.5015.0914.1514.7814.782.00%296,448
Feb 4, 202513.4414.5413.3114.4914.497.81%513,463
Feb 3, 202513.8014.0913.2013.4413.44-5.55%356,132
Jan 31, 202514.7615.2514.0714.2314.23-3.20%340,006
Jan 30, 202515.9116.0614.5714.7014.70-7.02%318,643
Jan 29, 202515.8616.5015.6815.8115.81-0.94%246,029
Jan 28, 202516.0316.3315.7115.9615.96-0.50%241,118
Jan 27, 202515.6216.6415.6116.0416.042.69%375,268
Jan 24, 202515.4116.1115.1115.6215.620.90%340,226
Jan 23, 202514.4015.5214.2915.4815.487.28%361,775
Jan 22, 202514.0614.7713.8214.4314.432.27%325,391
Jan 21, 202513.8814.2613.7914.1114.112.47%350,516
Jan 17, 202513.3314.4013.0013.7713.774.48%543,608
Jan 16, 202513.2913.4913.0213.1813.18-0.68%302,473