Prothena Corporation plc (PRTA)
NASDAQ: PRTA · Real-Time Price · USD
4.660
+0.070 (1.53%)
At close: Jun 2, 2025, 4:00 PM
4.590
-0.070 (-1.50%)
After-hours: Jun 2, 2025, 5:53 PM EDT

Prothena Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20254.564.814.534.664.661.53%1,774,962
May 30, 20254.604.704.424.594.59-2.34%1,966,074
May 29, 20254.704.944.634.704.702.17%5,379,370
May 28, 20254.484.854.324.604.600.44%6,238,281
May 27, 20254.795.354.454.584.58-30.40%9,655,051
May 23, 20256.456.626.366.586.580.46%1,767,325
May 22, 20256.756.886.526.556.55-3.96%965,101
May 21, 20257.167.246.626.826.82-6.45%1,137,440
May 20, 20257.457.597.237.297.29-1.49%1,249,789
May 19, 20257.117.417.007.407.403.06%781,413
May 16, 20256.717.336.657.187.186.92%1,170,871
May 15, 20256.906.926.476.726.72-2.47%1,116,134
May 14, 20257.577.706.826.896.89-9.29%1,882,776
May 13, 20257.617.767.417.597.59-0.26%2,205,868
May 12, 20257.578.057.177.617.612.42%1,425,409
May 9, 20257.028.086.927.437.434.65%1,656,948
May 8, 20257.307.447.017.107.10-2.61%1,713,603
May 7, 20257.507.527.177.297.29-0.82%2,004,166
May 6, 20258.028.807.357.357.35-9.03%4,164,929
May 5, 20258.508.758.008.088.08-4.94%3,031,976
May 2, 20258.759.508.258.508.50-2.52%5,556,982
May 1, 20259.219.278.588.728.72-5.22%1,937,207
Apr 30, 20259.459.589.179.209.20-5.06%989,625
Apr 29, 20259.649.789.449.699.690.41%445,954
Apr 28, 20259.749.819.379.659.65-0.52%573,556
Apr 25, 20259.589.849.399.709.700.52%491,670
Apr 24, 20259.569.989.459.659.650.63%388,554
Apr 23, 20259.7710.079.449.599.590.52%836,739
Apr 22, 20259.429.659.219.549.542.58%1,078,974
Apr 21, 20259.129.979.009.309.301.09%774,051
Apr 17, 20259.179.499.109.209.20-0.65%341,020
Apr 16, 20259.519.589.159.269.26-3.44%400,107
Apr 15, 20259.8810.049.409.599.59-3.52%498,788
Apr 14, 202510.4510.459.759.949.94-2.74%387,199
Apr 11, 20259.6910.279.5910.2210.225.47%443,720
Apr 10, 20259.9610.169.549.699.69-5.56%460,785
Apr 9, 202510.2210.799.3010.2610.26-2.10%1,329,122
Apr 8, 202511.2411.5010.3510.4810.48-3.32%746,553
Apr 7, 202510.3711.2810.0010.8410.84-0.18%1,127,131
Apr 4, 202511.0211.3710.6810.8610.86-4.06%417,145
Apr 3, 202511.5711.8411.1111.3211.32-6.75%456,555
Apr 2, 202511.6012.2011.5412.1412.143.41%560,627
Apr 1, 202512.2712.4511.4211.7411.74-5.13%955,545
Mar 31, 202512.6612.7111.7812.3812.38-5.82%535,684
Mar 28, 202513.0313.2212.7013.1413.141.00%211,935
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