Prothena Corporation plc (PRTA)
NASDAQ: PRTA · Real-Time Price · USD
9.36
-0.09 (-1.01%)
Aug 24, 2026, 12:44 PM EDT - Market open
Prothena Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.46 | 9.49 | 9.19 | 9.36 | - | -1.01% | 101,644 |
| Aug 21, 2026 | 9.11 | 9.52 | 9.09 | 9.45 | 9.45 | 4.65% | 376,042 |
| Aug 20, 2026 | 9.13 | 9.15 | 8.71 | 9.03 | 9.03 | -2.80% | 345,467 |
| Aug 19, 2026 | 8.91 | 9.34 | 8.91 | 9.29 | 9.29 | 6.66% | 385,535 |
| Aug 18, 2026 | 8.88 | 9.00 | 8.58 | 8.71 | 8.71 | -1.91% | 248,559 |
| Aug 17, 2026 | 8.84 | 9.08 | 8.73 | 8.88 | 8.88 | 0.23% | 365,885 |
| Aug 14, 2026 | 9.04 | 9.15 | 8.84 | 8.86 | 8.86 | -2.42% | 312,599 |
| Aug 13, 2026 | 9.30 | 9.37 | 9.04 | 9.08 | 9.08 | -1.94% | 343,056 |
| Aug 12, 2026 | 9.22 | 9.31 | 9.09 | 9.26 | 9.26 | 0.43% | 274,927 |
| Aug 11, 2026 | 9.12 | 9.29 | 8.86 | 9.22 | 9.22 | 1.10% | 475,249 |
| Aug 10, 2026 | 8.76 | 9.17 | 8.53 | 9.12 | 9.12 | 4.11% | 713,686 |
| Aug 7, 2026 | 8.54 | 8.85 | 8.04 | 8.76 | 8.76 | 2.10% | 481,846 |
| Aug 6, 2026 | 8.50 | 8.77 | 8.33 | 8.58 | 8.58 | 1.06% | 418,617 |
| Aug 5, 2026 | 8.49 | 8.74 | 8.41 | 8.49 | 8.49 | - | 489,489 |
| Aug 4, 2026 | 8.33 | 8.58 | 8.33 | 8.49 | 8.49 | 1.92% | 329,912 |
| Aug 3, 2026 | 8.17 | 8.38 | 8.04 | 8.33 | 8.33 | 2.59% | 565,762 |
| Jul 31, 2026 | 8.41 | 8.51 | 8.00 | 8.12 | 8.12 | -3.45% | 545,490 |
| Jul 30, 2026 | 8.50 | 8.56 | 8.26 | 8.41 | 8.41 | -1.75% | 502,233 |
| Jul 29, 2026 | 8.45 | 8.68 | 8.39 | 8.56 | 8.56 | - | 641,213 |
| Jul 28, 2026 | 8.70 | 8.78 | 8.36 | 8.56 | 8.56 | -1.61% | 802,244 |
| Jul 27, 2026 | 8.88 | 9.13 | 8.66 | 8.70 | 8.70 | -0.57% | 704,606 |
| Jul 24, 2026 | 8.54 | 8.83 | 8.35 | 8.75 | 8.75 | 2.58% | 576,837 |
| Jul 23, 2026 | 8.27 | 8.63 | 8.23 | 8.53 | 8.53 | 1.07% | 532,176 |
| Jul 22, 2026 | 8.69 | 8.79 | 8.43 | 8.44 | 8.44 | -3.54% | 542,547 |
| Jul 21, 2026 | 8.72 | 8.81 | 8.51 | 8.75 | 8.75 | 0.92% | 534,743 |
| Jul 20, 2026 | 8.66 | 8.85 | 8.55 | 8.67 | 8.67 | 0.12% | 549,606 |
| Jul 17, 2026 | 8.40 | 8.80 | 8.28 | 8.66 | 8.66 | 2.24% | 397,184 |
| Jul 16, 2026 | 8.40 | 8.66 | 8.08 | 8.47 | 8.47 | 0.47% | 659,662 |
| Jul 15, 2026 | 8.58 | 8.63 | 8.42 | 8.43 | 8.43 | -2.43% | 504,686 |
| Jul 14, 2026 | 8.77 | 8.88 | 8.61 | 8.64 | 8.64 | -2.15% | 530,318 |
| Jul 13, 2026 | 9.17 | 9.19 | 8.76 | 8.83 | 8.83 | -4.44% | 781,723 |
| Jul 10, 2026 | 9.64 | 9.82 | 9.03 | 9.24 | 9.24 | -4.15% | 505,129 |
| Jul 9, 2026 | 9.83 | 10.02 | 9.55 | 9.64 | 9.64 | -2.13% | 482,222 |
| Jul 8, 2026 | 9.66 | 9.86 | 9.56 | 9.85 | 9.85 | 1.76% | 444,245 |
| Jul 7, 2026 | 9.62 | 9.78 | 9.33 | 9.68 | 9.68 | 1.89% | 520,542 |
| Jul 6, 2026 | 9.65 | 9.84 | 9.47 | 9.50 | 9.50 | -1.96% | 403,737 |
| Jul 2, 2026 | 9.61 | 10.15 | 9.57 | 9.69 | 9.69 | 1.15% | 462,875 |
| Jul 1, 2026 | 9.74 | 10.00 | 9.47 | 9.58 | 9.58 | -2.15% | 436,672 |
| Jun 30, 2026 | 9.96 | 10.04 | 9.75 | 9.79 | 9.79 | -1.81% | 339,626 |
| Jun 29, 2026 | 10.00 | 10.12 | 9.78 | 9.97 | 9.97 | -0.50% | 420,053 |
| Jun 26, 2026 | 9.32 | 10.09 | 9.28 | 10.02 | 10.02 | 8.09% | 1,913,868 |
| Jun 25, 2026 | 9.42 | 9.58 | 9.19 | 9.27 | 9.27 | -1.38% | 964,889 |
| Jun 24, 2026 | 9.57 | 9.87 | 9.26 | 9.40 | 9.40 | -1.57% | 477,855 |
| Jun 23, 2026 | 9.12 | 9.77 | 9.12 | 9.55 | 9.55 | 4.37% | 458,036 |
| Jun 22, 2026 | 8.90 | 9.27 | 8.89 | 9.15 | 9.15 | 2.46% | 612,353 |
| Jun 18, 2026 | 8.63 | 9.15 | 8.52 | 8.93 | 8.93 | 5.18% | 1,390,682 |
| Jun 17, 2026 | 8.39 | 8.72 | 8.39 | 8.49 | 8.49 | 2.41% | 542,367 |
| Jun 16, 2026 | 8.16 | 8.35 | 7.85 | 8.29 | 8.29 | 1.72% | 585,996 |
| Jun 15, 2026 | 8.69 | 8.77 | 7.93 | 8.15 | 8.15 | -1.21% | 622,341 |
| Jun 12, 2026 | 8.26 | 8.45 | 8.23 | 8.25 | 8.25 | -0.12% | 314,129 |