Prothena

PRTA
🏛️ usa →
9.76
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.98 50.06 47.91 49.40 0.5M
2021-12-30 45.89 48.30 45.35 47.72 0.4M
2021-12-29 45.29 47.03 44.15 46.83 0.4M
2021-12-28 47.05 47.27 45.65 45.70 0.3M
2021-12-27 48.07 48.64 46.58 47.43 0.2M
2021-12-23 47.21 49.32 46.63 48.39 0.3M
2021-12-22 46.83 47.55 44.99 47.08 0.3M
2021-12-21 47.08 48.45 45.56 47.03 0.3M
2021-12-20 46.10 46.68 43.69 46.41 0.4M
2021-12-17 42.80 47.64 41.50 46.99 1.7M
2021-12-16 45.35 45.92 42.83 43.35 0.4M
2021-12-15 42.00 45.49 40.50 45.16 0.6M
2021-12-14 42.02 43.81 41.57 42.11 0.4M
2021-12-13 44.13 45.67 42.65 44.17 0.5M
2021-12-10 45.13 46.21 43.19 43.70 0.5M
2021-12-09 48.75 49.84 44.59 45.00 0.5M
2021-12-08 49.10 50.77 48.52 49.55 0.3M
2021-12-07 45.53 50.49 45.22 49.36 0.5M
2021-12-06 46.62 47.23 43.60 44.06 0.6M
2021-12-03 49.59 50.35 45.28 46.59 0.4M
2021-12-02 46.58 49.98 45.60 49.67 0.3M
2021-12-01 50.69 51.58 46.49 46.65 0.4M
2021-11-30 49.24 50.45 46.12 50.15 0.5M
2021-11-29 49.80 52.36 48.42 49.22 0.5M
2021-11-26 52.60 53.80 47.03 49.16 0.5M
2021-11-24 52.55 54.90 51.45 53.64 0.4M
2021-11-23 58.84 59.01 50.75 51.17 0.6M
2021-11-22 57.80 60.66 56.93 59.01 0.3M
2021-11-19 55.00 60.23 55.00 58.73 0.4M
2021-11-18 56.75 56.80 54.45 54.59 0.3M
2021-11-17 55.12 58.09 54.81 56.50 0.4M
2021-11-16 57.20 58.09 54.75 55.76 0.2M
2021-11-15 57.13 57.41 55.70 57.19 0.2M
2021-11-12 57.02 57.85 56.20 57.19 0.2M
2021-11-11 56.39 56.61 54.00 56.51 0.2M
2021-11-10 55.88 57.86 55.38 56.09 0.2M
2021-11-09 58.34 58.80 55.98 56.53 0.2M
2021-11-08 59.23 61.19 57.73 58.52 0.2M
2021-11-05 55.25 60.46 54.12 58.94 0.3M
2021-11-04 58.55 59.56 56.00 56.43 0.3M
2021-11-03 58.53 60.21 57.85 59.38 0.3M
2021-11-02 57.67 59.79 56.74 58.78 0.3M
2021-11-01 55.14 59.25 54.54 57.46 0.3M
2021-10-29 56.09 56.26 54.99 55.35 0.3M
2021-10-28 54.78 57.11 54.78 56.57 0.3M
2021-10-27 60.45 60.92 54.54 54.68 0.5M
2021-10-26 62.29 62.55 60.81 61.02 0.1M
2021-10-25 61.53 63.13 61.25 62.67 0.2M
2021-10-22 61.35 62.13 59.75 61.61 0.2M
2021-10-21 59.95 61.85 59.37 61.15 0.3M
2021-10-20 62.10 62.22 59.57 59.96 0.4M
2021-10-19 63.19 65.39 62.45 62.65 0.4M
2021-10-18 62.85 63.53 61.51 62.91 0.5M
2021-10-15 66.08 66.55 62.00 63.46 0.3M
2021-10-14 64.36 65.20 63.28 64.96 0.2M
2021-10-13 65.86 66.25 63.42 63.98 0.4M
2021-10-12 69.41 70.39 64.64 65.64 0.5M
2021-10-11 71.04 72.00 69.20 69.41 0.2M
2021-10-08 73.38 73.38 69.78 71.15 0.2M
2021-10-07 70.97 74.32 70.97 73.26 0.2M
2021-10-06 71.03 72.53 70.47 70.94 0.2M
2021-10-05 72.00 73.75 71.30 71.72 0.2M
2021-10-04 69.47 72.17 69.00 71.70 0.4M
2021-10-01 70.44 71.26 64.64 70.74 0.5M
2021-09-30 72.44 72.85 69.95 71.23 0.3M
2021-09-29 72.20 75.00 70.52 70.81 0.2M
2021-09-28 76.59 77.15 71.51 71.79 0.5M
2021-09-27 75.88 79.75 74.93 77.39 0.3M
2021-09-24 78.00 78.86 74.29 75.32 0.2M
2021-09-23 76.90 78.95 76.60 78.89 0.2M
2021-09-22 75.10 76.70 74.42 76.06 0.3M
2021-09-21 74.98 78.10 73.35 75.03 0.3M
2021-09-20 75.21 77.32 73.61 74.81 0.3M
2021-09-17 75.65 77.58 74.80 77.07 0.8M
2021-09-16 74.74 75.40 73.54 74.79 0.3M
2021-09-15 74.59 75.65 74.21 74.82 0.3M
2021-09-14 73.72 77.68 73.72 74.59 0.3M
2021-09-13 76.68 77.70 71.45 72.49 0.4M
2021-09-10 72.58 78.40 72.51 76.38 0.5M
2021-09-09 71.01 72.87 70.46 72.15 0.4M
2021-09-08 72.25 72.73 71.00 71.27 0.2M
2021-09-07 71.24 73.05 69.06 71.89 0.5M
2021-09-03 72.10 73.51 70.58 71.38 0.2M
2021-09-02 70.76 72.09 69.45 71.93 0.3M
2021-09-01 67.00 70.74 66.37 69.88 0.3M
2021-08-31 71.06 71.77 64.20 67.12 1.0M
2021-08-30 65.70 70.91 65.00 69.23 0.4M
2021-08-27 67.62 69.02 66.18 68.13 0.6M
2021-08-26 65.33 69.08 65.33 67.55 0.6M
2021-08-25 64.00 66.89 62.30 65.43 0.9M
2021-08-24 62.00 66.40 61.07 63.98 0.6M
2021-08-23 61.21 63.71 61.01 62.00 0.4M
2021-08-20 58.98 60.72 58.98 59.82 0.4M
2021-08-19 57.97 61.93 56.39 59.11 0.3M
2021-08-18 61.04 62.40 57.93 58.34 0.3M
2021-08-17 55.77 61.27 55.40 60.83 0.4M
2021-08-16 58.28 58.28 56.05 56.40 0.2M
2021-08-13 58.85 59.47 57.22 58.45 0.2M
2021-08-12 58.02 59.80 57.43 58.79 0.2M
2021-08-11 58.36 58.77 56.72 58.00 0.3M
2021-08-10 58.00 58.32 55.73 57.89 0.3M
2021-08-09 55.00 58.67 54.86 57.17 0.3M
2021-08-06 55.79 57.66 53.76 57.42 0.4M
2021-08-05 54.10 55.96 54.08 55.94 0.4M
2021-08-04 53.70 56.70 52.86 54.70 0.3M
2021-08-03 52.70 54.49 51.04 54.10 0.2M
2021-08-02 50.39 53.50 50.39 52.74 0.2M
2021-07-30 49.13 51.57 48.27 50.10 0.2M
2021-07-29 53.70 53.70 49.44 49.72 0.3M
2021-07-28 47.89 52.98 47.89 52.74 0.4M
2021-07-27 50.51 50.54 45.09 48.20 0.4M
2021-07-26 52.63 54.91 50.51 51.48 0.3M
2021-07-23 51.48 52.65 50.00 51.95 0.2M
2021-07-22 51.71 53.60 49.35 51.34 0.2M
2021-07-21 50.12 53.43 48.78 51.90 0.6M
2021-07-20 49.71 52.42 49.15 49.57 0.5M
2021-07-19 51.25 52.48 49.30 50.00 0.5M
2021-07-16 52.30 53.38 50.63 50.95 0.3M
2021-07-15 53.67 54.07 49.75 51.76 0.4M
2021-07-14 53.49 56.32 52.34 53.62 0.5M
2021-07-13 56.94 57.26 52.13 52.34 0.4M
2021-07-12 61.25 61.42 53.24 54.39 0.7M
2021-07-09 55.20 67.08 55.20 59.24 1.6M
2021-07-08 51.01 56.55 49.02 55.22 0.4M
2021-07-07 55.89 57.27 52.47 53.26 0.3M
2021-07-06 55.34 56.25 51.71 55.71 0.3M
2021-07-02 53.33 56.02 51.71 55.47 0.4M
2021-07-01 51.19 53.25 50.02 52.78 0.5M
2021-06-30 48.64 52.03 47.77 51.41 0.6M
2021-06-29 48.51 49.85 47.01 48.51 0.2M
2021-06-28 47.22 52.18 46.91 48.73 0.4M
2021-06-25 48.92 49.45 46.28 46.86 1.6M
2021-06-24 50.00 53.73 48.32 48.87 0.7M
2021-06-23 45.88 49.73 45.41 48.11 0.4M
2021-06-22 49.11 49.46 44.84 45.33 0.7M
2021-06-21 50.48 50.82 48.02 49.41 0.5M
2021-06-18 49.52 53.28 48.86 51.01 1.1M
2021-06-17 56.27 57.15 46.30 48.72 1.0M
2021-06-16 51.73 59.74 51.28 57.65 0.9M
2021-06-15 48.22 52.41 47.81 51.97 0.6M
2021-06-14 45.89 48.42 45.63 47.65 0.6M
2021-06-11 46.49 46.61 42.19 45.09 0.8M
2021-06-10 39.72 45.62 39.12 44.52 0.7M
2021-06-09 39.99 40.00 38.29 38.94 0.5M
2021-06-08 37.23 39.60 34.63 39.42 1.0M
2021-06-07 28.55 37.85 28.50 37.23 1.6M
2021-06-04 28.95 29.51 28.40 28.65 0.5M
2021-06-03 28.50 29.88 28.15 28.68 0.3M
2021-06-02 27.57 28.28 27.16 28.12 0.2M
2021-06-01 29.13 29.46 27.17 27.44 0.4M
2021-05-28 30.62 31.05 29.01 29.17 0.2M
2021-05-27 26.47 30.62 26.07 30.43 0.7M
2021-05-26 26.00 26.77 25.80 26.66 0.4M
2021-05-25 25.26 25.74 24.60 25.26 0.2M
2021-05-24 24.64 25.64 24.35 25.05 0.2M
2021-05-21 23.50 25.19 22.96 24.42 0.2M
2021-05-20 24.07 24.29 22.75 23.17 0.2M
2021-05-19 23.63 24.19 23.25 23.97 0.2M
2021-05-18 22.84 24.50 22.84 23.83 0.3M
2021-05-17 22.58 23.45 22.11 23.00 0.4M
2021-05-14 21.63 23.24 21.30 22.98 0.2M
2021-05-13 22.08 22.70 21.36 21.63 0.3M
2021-05-12 22.94 23.38 21.48 21.85 0.5M
2021-05-11 23.02 23.53 21.94 22.97 0.3M
2021-05-10 24.60 24.65 23.00 23.39 0.3M
2021-05-07 23.77 25.45 23.74 24.62 0.3M
2021-05-06 23.94 24.07 23.09 23.66 0.4M
2021-05-05 24.73 25.01 23.82 24.11 0.5M
2021-05-04 26.93 26.93 24.65 24.75 0.6M
2021-05-03 27.04 27.73 25.82 27.04 0.4M
2021-04-30 26.54 27.52 25.85 26.54 0.3M
2021-04-29 26.76 27.26 26.00 26.85 0.3M
2021-04-28 25.01 26.80 24.54 26.66 0.2M
2021-04-27 25.67 26.03 24.71 25.14 0.3M
2021-04-26 23.90 25.51 23.65 25.43 0.2M
2021-04-23 23.68 24.80 23.49 23.80 0.2M
2021-04-22 23.13 24.34 22.56 23.76 0.1M
2021-04-21 22.41 23.23 22.02 23.22 0.2M
2021-04-20 23.52 23.74 22.16 22.53 0.1M
2021-04-19 24.68 25.23 23.49 23.76 0.2M
2021-04-16 25.96 25.96 24.40 24.85 0.2M
2021-04-15 24.23 25.84 23.97 25.65 0.3M
2021-04-14 23.49 24.44 22.99 23.96 0.2M
2021-04-13 21.73 24.21 21.73 23.37 0.3M
2021-04-12 22.61 22.70 21.55 21.91 0.2M
2021-04-09 23.32 24.25 22.77 22.78 0.1M
2021-04-08 23.29 24.38 23.20 23.49 0.1M
2021-04-07 24.44 24.44 23.23 23.24 0.2M
2021-04-06 25.10 25.75 23.63 24.60 0.3M
2021-04-05 24.78 26.34 24.50 24.90 0.4M
2021-04-01 24.82 25.74 24.08 24.74 0.4M
2021-03-31 22.43 25.33 22.43 25.12 1.0M
2021-03-30 24.36 24.50 22.51 22.66 0.4M
2021-03-29 26.81 26.81 24.12 24.30 0.5M
2021-03-26 28.54 28.62 26.16 26.90 0.4M
2021-03-25 24.88 28.66 24.31 28.24 1.1M
2021-03-24 22.71 25.71 22.35 25.40 1.3M
2021-03-23 24.35 24.67 21.74 21.74 0.3M
2021-03-22 24.41 25.28 24.41 24.54 0.2M
2021-03-19 23.83 25.00 23.37 24.36 1.5M
2021-03-18 24.32 25.34 23.73 23.90 0.3M
2021-03-17 25.40 25.66 24.37 24.79 0.3M
2021-03-16 24.70 25.66 24.50 25.62 0.4M
2021-03-15 23.45 25.14 23.41 24.74 0.5M
2021-03-12 22.82 23.61 22.21 23.04 0.3M
2021-03-11 22.78 23.91 22.78 23.81 0.4M
2021-03-10 21.89 22.79 21.63 22.35 0.6M
2021-03-09 20.84 22.21 20.84 21.79 0.4M
2021-03-08 21.86 22.37 20.08 20.62 0.3M
2021-03-05 21.42 21.70 19.67 21.37 0.3M
2021-03-04 22.20 22.20 21.03 21.18 0.6M
2021-03-03 21.72 22.67 21.48 21.91 0.3M
2021-03-02 21.47 22.01 21.00 21.71 0.5M
2021-03-01 22.76 23.24 21.05 21.49 0.3M
2021-02-26 23.85 24.74 22.26 22.32 0.5M
2021-02-25 22.58 23.18 22.33 22.60 0.3M
2021-02-24 21.25 23.02 21.22 22.95 0.3M
2021-02-23 21.89 22.17 20.88 21.11 0.6M
2021-02-22 22.98 23.70 21.88 21.95 0.5M
2021-02-19 23.86 25.05 22.47 23.25 0.7M
2021-02-18 25.50 27.20 23.27 23.75 0.8M
2021-02-17 23.09 24.57 21.99 24.00 0.8M
2021-02-16 22.33 23.47 21.99 23.00 0.8M
2021-02-12 17.07 23.87 16.80 22.85 2.8M
2021-02-11 15.83 16.25 15.00 15.70 0.3M
2021-02-10 15.37 15.85 15.02 15.73 0.3M
2021-02-09 15.57 15.76 15.22 15.38 0.4M
2021-02-08 14.52 15.73 14.16 15.52 0.4M
2021-02-05 14.58 14.87 14.11 14.52 0.4M
2021-02-04 14.70 14.80 13.55 14.58 0.6M
2021-02-03 14.33 14.64 13.65 14.16 0.6M
2021-02-02 14.41 14.98 13.00 14.35 2.5M
2021-02-01 11.40 11.40 10.72 11.00 0.7M
2021-01-29 12.03 12.27 11.05 11.21 0.6M
2021-01-28 12.35 12.38 11.89 11.93 0.1M
2021-01-27 12.97 13.50 11.88 12.07 0.3M
2021-01-26 13.86 14.05 13.22 13.26 0.2M
2021-01-25 13.48 14.09 13.48 13.77 0.1M
2021-01-22 13.17 13.66 13.01 13.61 0.1M
2021-01-21 13.58 13.58 13.16 13.35 0.1M
2021-01-20 13.86 13.86 13.45 13.56 0.1M
2021-01-19 13.64 13.92 13.38 13.74 0.1M
2021-01-15 14.33 14.53 13.35 13.59 0.2M
2021-01-14 13.70 14.43 13.40 14.40 0.2M
2021-01-13 13.37 13.67 13.23 13.61 0.2M
2021-01-12 13.20 13.77 13.20 13.46 0.2M
2021-01-11 12.91 13.30 12.78 13.24 0.3M
2021-01-08 12.83 12.97 12.50 12.82 0.1M
2021-01-07 12.75 12.76 12.26 12.67 0.1M
2021-01-06 12.35 12.58 12.23 12.39 0.1M
2021-01-05 12.22 12.70 12.22 12.37 0.1M
2021-01-04 12.19 12.49 11.80 12.30 0.1M