Prothena Corporation plc - Ordinary Shares (PRTA)

Historical Prices For Prothena Corporation plc - Ordinary Shares (PRTA)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.02	11.37	10.68	10.90	228,973	10.90
4/03/2025	11.57	11.84	11.11	11.32	456,555	11.32
4/02/2025	11.60	12.20	11.54	12.14	560,607	12.14
4/01/2025	12.27	12.45	11.42	11.74	955,545	11.74
3/31/2025	12.66	12.71	11.78	12.38	535,684	12.38
3/28/2025	13.03	13.22	12.70	13.14	211,935	13.14
3/27/2025	13.52	13.52	12.71	13.01	284,214	13.01
3/26/2025	12.66	13.39	12.46	13.37	672,309	13.37
3/25/2025	13.27	13.29	12.57	12.65	391,185	12.65
3/24/2025	13.17	13.71	13.11	13.34	356,248	13.34
3/21/2025	12.72	12.99	12.54	12.97	869,554	12.97
3/20/2025	12.78	13.22	12.78	12.87	399,083	12.87
3/19/2025	12.72	12.72	12.58	12.88	344,180	12.88
3/18/2025	13.58	13.73	12.82	12.83	479,953	12.83
3/17/2025	13.71	13.95	13.00	13.74	521,961	13.74
3/14/2025	14.22	14.34	13.51	13.74	431,420	13.74
3/13/2025	13.79	14.29	13.43	14.07	379,193	14.07
3/12/2025	13.85	14.24	13.62	13.86	319,202	13.86
3/11/2025	14.60	14.60	13.40	13.75	629,166	13.75
3/10/2025	15.00	15.14	14.29	14.60	281,939	14.60
3/07/2025	15.02	15.63	14.91	15.27	380,051	15.27
3/06/2025	14.64	15.54	14.38	15.13	326,633	15.13
3/05/2025	15.03	15.48	14.33	14.95	584,046	14.95
3/04/2025	14.15	15.51	13.89	15.06	574,345	15.06
3/03/2025	15.85	16.05	14.31	14.33	600,029	14.33
2/28/2025	15.31	16.16	15.15	15.81	514,558	15.81
2/27/2025	14.55	15.19	14.54	15.13	332,177	15.13
2/26/2025	15.08	15.08	14.22	14.55	392,534	14.55
2/25/2025	15.29	15.39	14.50	14.63	387,703	14.63
2/24/2025	15.57	15.90	14.48	15.23	354,021	15.23
2/21/2025	15.91	16.66	14.77	15.56	732,645	15.56
2/20/2025	15.00	15.32	14.79	15.25	357,679	15.25
2/19/2025	13.90	15.07	13.69	14.98	563,342	14.98
2/18/2025	14.17	14.72	13.79	13.91	265,532	13.91
2/14/2025	13.99	14.53	13.63	14.17	204,635	14.17
2/13/2025	13.84	13.92	13.15	13.89	263,677	13.89
2/12/2025	13.50	13.92	13.36	13.82	249,411	13.82
2/11/2025	14.00	14.11	13.17	13.79	275,012	13.79
2/10/2025	14.20	14.33	13.84	14.07	244,879	14.07
2/07/2025	14.55	14.75	13.86	14.05	309,588	14.05
2/06/2025	14.78	14.95	14.41	14.44	229,086	14.44
2/05/2025	14.50	15.09	14.15	14.78	296,448	14.78
2/04/2025	13.44	14.54	13.31	14.49	513,463	14.49
2/03/2025	13.80	14.09	13.20	13.44	356,132	13.44
1/31/2025	14.76	15.25	14.07	14.23	340,006	14.23
1/30/2025	15.91	16.05	14.57	14.70	318,643	14.70
1/29/2025	15.86	16.50	15.68	15.81	246,029	15.81
1/28/2025	16.03	16.33	15.71	15.96	241,118	15.96
1/27/2025	15.62	16.64	15.61	16.04	375,263	16.04
1/24/2025	15.41	16.11	15.11	15.62	340,226	15.62
1/23/2025	14.40	15.52	14.29	15.48	361,695	15.48
1/22/2025	14.06	14.77	13.82	14.43	325,353	14.43
1/21/2025	13.88	14.26	13.79	14.11	350,516	14.11
1/17/2025	13.33	14.40	13.00	13.77	543,608	13.77
1/16/2025	13.29	13.49	13.02	13.18	302,473	13.18
1/15/2025	13.13	13.64	12.89	13.27	332,789	13.27
1/14/2025	13.36	13.41	12.41	12.67	616,804	12.67
1/13/2025	12.81	13.30	12.39	13.13	390,259	13.13
1/10/2025	13.74	13.91	12.84	13.05	521,786	13.05
1/08/2025	14.01	14.25	13.58	14.16	308,898	14.16
1/07/2025	13.10	14.47	12.97	14.15	535,577	14.15
1/06/2025	14.05	14.18	13.05	13.15	655,841	13.15