Skip to main content

Prothena Corporation plc - Ordinary Shares (NQ:PRTA)

6.070 -0.010 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.090 6.240 6.060 6.070 1,139,529 -0.01(-0.16%)
Jun 27, 2025 6.250 6.410 6.010 6.080 2,692,955 -0.10(-1.62%)
Jun 26, 2025 6.010 6.325 5.830 6.180 2,128,907 +0.19(+3.17%)
Jun 25, 2025 6.140 6.140 5.840 5.990 1,200,775 -0.08(-1.32%)
Jun 24, 2025 6.140 6.280 5.860 6.070 1,625,708 +0.01(+0.17%)
Jun 23, 2025 5.700 6.360 5.700 6.060 2,452,347 +0.34(+5.94%)
Jun 20, 2025 5.920 6.050 5.640 5.720 3,572,546 -0.03(-0.52%)
Jun 18, 2025 5.700 6.030 5.670 5.750 5,022,835 +0.05(+0.88%)
Jun 17, 2025 5.610 6.000 5.510 5.700 3,136,707 +0.04(+0.71%)
Jun 16, 2025 5.470 5.770 5.290 5.660 2,179,418 +0.58(+11.42%)
Jun 13, 2025 4.990 5.150 4.950 5.080 806,358 +0.01(+0.20%)
Jun 12, 2025 5.050 5.180 5.010 5.070 652,179 -0.03(-0.59%)
Jun 11, 2025 5.280 5.390 5.090 5.100 843,290 -0.16(-3.04%)
Jun 10, 2025 5.270 5.450 5.220 5.260 694,742 +0.01(+0.19%)
Jun 09, 2025 5.490 5.529 5.045 5.250 2,323,172 -0.16(-2.96%)
Jun 06, 2025 5.110 5.440 5.050 5.410 1,250,560 +0.35(+6.92%)
Jun 05, 2025 4.870 5.200 4.760 5.060 1,496,651 +0.18(+3.69%)
Jun 04, 2025 4.830 4.880 4.660 4.880 1,142,960 +0.05(+1.04%)
Jun 03, 2025 4.660 4.850 4.530 4.830 1,307,546 +0.17(+3.65%)
Jun 02, 2025 4.560 4.810 4.530 4.660 1,775,839 +0.07(+1.53%)
May 30, 2025 4.600 4.700 4.422 4.590 1,966,074 -0.11(-2.34%)
May 29, 2025 4.700 4.935 4.630 4.700 5,378,369 +0.10(+2.17%)
May 28, 2025 4.480 4.850 4.320 4.600 6,235,872 +0.02(+0.44%)
May 27, 2025 4.790 5.350 4.445 4.580 9,651,220 -2.00(-30.40%)
May 23, 2025 6.450 6.615 6.360 6.580 1,767,326 +0.03(+0.46%)
May 22, 2025 6.750 6.880 6.520 6.550 964,101 -0.27(-3.96%)
May 21, 2025 7.160 7.240 6.615 6.820 1,137,440 -0.47(-6.45%)
May 20, 2025 7.450 7.585 7.230 7.290 1,249,889 -0.11(-1.49%)
May 19, 2025 7.110 7.410 7.000 7.400 758,471 +0.22(+3.06%)
May 16, 2025 6.710 7.325 6.650 7.180 1,170,871 +0.46(+6.92%)
May 15, 2025 6.900 6.920 6.465 6.715 1,116,118 -0.17(-2.47%)
May 14, 2025 7.570 7.700 6.820 6.885 1,882,750 -0.71(-9.29%)
May 13, 2025 7.610 7.760 7.410 7.590 2,205,868 -0.02(-0.26%)
May 12, 2025 7.570 8.050 7.165 7.610 1,425,108 +0.18(+2.42%)
May 09, 2025 7.020 8.080 6.920 7.430 1,656,948 +0.33(+4.65%)
May 08, 2025 7.300 7.440 7.010 7.100 1,713,598 -0.19(-2.61%)
May 07, 2025 7.500 7.520 7.170 7.290 2,003,669 -0.06(-0.82%)
May 06, 2025 8.020 8.800 7.350 7.350 4,164,420 -0.73(-9.03%)
May 05, 2025 8.500 8.750 8.000 8.080 3,031,330 -0.42(-4.94%)
May 02, 2025 8.750 9.500 8.250 8.500 5,556,985 -0.22(-2.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.