PRTA - PROTHENA CORP PUBLIC LTD CO
9.86
0.500 5.071%
Share volume: 525,015
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$9.36
0.50
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $9.36 | $9.36 | $9.96 | $9.96 | $9.36 | $9.36 | $9.86 | $9.86 | 525,015 | $525,015.00 |
| 03-03-2026 | $9.09 | $9.09 | $9.62 | $9.62 | $8.95 | $8.95 | $9.36 | $9.36 | 553,435 | $553,435.00 |
| 03-02-2026 | $9.09 | $9.09 | $9.62 | $9.62 | $8.97 | $8.97 | $9.40 | $9.40 | 811,088 | $811,088.00 |
| 02-27-2026 | $8.53 | $8.53 | $8.79 | $8.79 | $8.48 | $8.48 | $8.67 | $8.67 | 439,378 | $439,378.00 |
| 02-26-2026 | $8.88 | $8.88 | $8.96 | $8.96 | $8.63 | $8.63 | $8.64 | $8.64 | 355,723 | $355,723.00 |
| 02-25-2026 | $9.00 | $9.00 | $9.11 | $9.11 | $8.53 | $8.53 | $8.88 | $8.88 | 490,497 | $490,497.00 |
| 02-24-2026 | $9.03 | $9.03 | $9.30 | $9.30 | $8.75 | $8.75 | $8.97 | $8.97 | 448,814 | $448,814.00 |
| 02-23-2026 | $9.00 | $9.00 | $9.34 | $9.34 | $8.81 | $8.81 | $9.07 | $9.07 | 465,762 | $465,762.00 |
| 02-20-2026 | $9.38 | $9.38 | $9.59 | $9.59 | $8.20 | $8.20 | $9.02 | $9.02 | 786,420 | $786,420.00 |
| 02-19-2026 | $9.06 | $9.06 | $9.20 | $9.20 | $8.80 | $8.80 | $9.03 | $9.03 | 349,728 | $349,728.00 |