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
2022-12-30 59.14 60.38 58.62 60.25 0.4M
2022-12-29 58.70 61.43 57.57 59.68 0.5M
2022-12-28 56.90 58.73 56.71 57.93 0.6M
2022-12-27 57.88 58.38 56.50 56.63 0.4M
2022-12-23 58.63 59.00 57.09 57.82 0.6M
2022-12-22 57.99 59.06 57.23 58.76 0.4M
2022-12-21 59.09 60.00 57.61 59.00 0.4M
2022-12-20 56.51 58.42 56.48 58.02 0.6M
2022-12-19 57.16 57.21 56.43 56.54 0.8M
2022-12-16 57.64 59.12 56.22 56.84 1.1M
2022-12-15 58.53 62.65 56.64 58.52 1.5M
2022-12-14 60.00 60.90 53.92 57.97 1.0M
2022-12-13 63.00 63.97 61.01 63.23 0.3M
2022-12-12 59.00 61.88 57.88 61.55 0.5M
2022-12-09 59.40 59.99 58.33 58.36 0.4M
2022-12-08 60.16 60.93 58.64 59.17 0.3M
2022-12-07 58.79 59.99 57.55 59.58 0.4M
2022-12-06 60.34 60.34 57.87 58.55 0.3M
2022-12-05 64.92 65.92 58.85 60.39 0.9M
2022-12-02 60.06 66.03 59.53 65.00 0.7M
2022-12-01 62.51 64.00 60.51 60.89 0.7M
2022-11-30 59.32 66.47 59.32 62.51 0.9M
2022-11-29 56.82 58.90 56.50 58.12 0.3M
2022-11-28 60.11 62.00 56.52 56.71 0.4M
2022-11-25 61.66 62.28 60.97 61.21 0.1M
2022-11-23 61.10 62.81 59.88 61.95 0.3M
2022-11-22 60.46 60.95 59.00 60.82 0.2M
2022-11-21 57.83 60.19 57.41 60.08 0.6M
2022-11-18 58.29 58.75 56.06 58.12 0.6M
2022-11-17 57.79 59.90 55.48 56.85 0.3M
2022-11-16 61.94 61.94 58.36 58.58 0.9M
2022-11-15 62.25 64.04 59.99 62.17 0.8M
2022-11-14 56.58 61.39 54.85 60.82 0.9M
2022-11-11 56.55 58.29 55.85 56.89 0.5M
2022-11-10 55.00 57.29 54.01 57.12 0.9M
2022-11-09 55.56 56.27 51.96 52.05 0.4M
2022-11-08 56.39 57.96 54.86 55.92 0.4M
2022-11-07 55.06 57.30 54.11 55.78 0.4M
2022-11-04 54.20 56.45 52.10 54.56 0.7M
2022-11-03 58.65 58.97 55.15 57.69 0.5M
2022-11-02 63.24 63.36 59.83 59.84 0.6M
2022-11-01 62.59 65.35 61.24 63.45 0.7M
2022-10-31 61.71 63.25 60.56 61.44 0.5M
2022-10-28 59.90 62.52 54.71 62.24 0.6M
2022-10-27 61.34 63.50 59.60 59.70 0.7M
2022-10-26 60.00 61.55 58.70 60.28 0.4M
2022-10-25 59.35 62.16 59.35 60.35 0.5M
2022-10-24 58.10 60.00 55.73 59.78 0.6M
2022-10-21 56.57 58.50 56.06 58.22 0.7M
2022-10-20 55.57 57.47 55.29 56.06 0.4M
2022-10-19 58.05 58.40 54.36 55.50 0.7M
2022-10-18 58.78 61.65 58.30 59.00 0.9M
2022-10-17 57.12 59.29 56.05 58.08 0.7M
2022-10-14 54.64 56.35 53.25 54.85 0.7M
2022-10-13 51.05 54.52 50.89 54.00 0.6M
2022-10-12 53.59 53.59 51.80 52.39 0.5M
2022-10-11 55.94 55.94 51.93 53.35 0.7M
2022-10-10 56.01 57.16 54.53 55.64 0.4M
2022-10-07 57.46 59.00 55.91 56.24 0.6M
2022-10-06 57.71 59.61 57.42 58.57 0.5M
2022-10-05 56.87 61.00 55.61 58.11 1.0M
2022-10-04 63.19 63.30 55.58 57.45 1.5M
2022-10-03 60.90 63.79 59.44 61.82 1.1M
2022-09-30 59.00 64.00 58.83 60.63 1.8M
2022-09-29 56.25 61.20 55.52 59.47 3.9M
2022-09-28 48.10 59.17 47.52 58.00 10.9M
2022-09-27 29.00 31.02 28.99 30.93 0.6M
2022-09-26 30.61 31.65 29.00 29.01 0.4M
2022-09-23 29.86 30.82 29.49 30.74 0.6M
2022-09-22 30.94 31.24 29.27 30.04 0.7M
2022-09-21 30.83 32.12 30.16 31.31 0.8M
2022-09-20 30.06 30.90 30.03 30.61 0.4M
2022-09-19 28.94 30.89 28.94 30.36 0.3M
2022-09-16 29.30 29.69 28.49 29.44 1.0M
2022-09-15 29.25 30.41 29.10 30.00 0.4M
2022-09-14 28.09 29.43 27.76 29.37 0.7M
2022-09-13 28.82 29.02 27.50 28.00 0.8M
2022-09-12 29.20 29.70 28.54 29.65 0.3M
2022-09-09 29.38 29.99 28.64 29.05 1.0M
2022-09-08 26.54 29.10 26.52 29.09 0.5M
2022-09-07 25.13 26.80 25.02 26.77 0.6M
2022-09-06 26.93 27.44 25.02 25.16 0.4M
2022-09-02 28.15 28.15 26.60 26.91 0.6M
2022-09-01 27.23 27.56 26.66 27.53 0.4M
2022-08-31 28.45 28.72 27.35 27.57 0.4M
2022-08-30 28.68 28.86 27.30 27.99 0.9M
2022-08-29 27.45 29.06 27.45 28.30 0.3M
2022-08-26 30.11 30.76 27.94 27.98 0.4M
2022-08-25 31.39 31.39 30.21 30.28 0.3M
2022-08-24 30.12 31.68 29.61 31.11 0.3M
2022-08-23 29.83 30.67 29.51 30.25 0.3M
2022-08-22 29.96 30.50 29.44 29.84 0.2M
2022-08-19 30.65 31.00 30.10 30.41 0.3M
2022-08-18 31.39 32.65 30.48 31.37 0.2M
2022-08-17 31.67 32.16 31.39 31.61 0.2M
2022-08-16 32.66 32.73 31.49 32.12 0.2M
2022-08-15 31.74 32.87 31.53 32.66 0.2M
2022-08-12 31.62 32.39 30.50 32.19 0.3M
2022-08-11 32.00 32.37 30.67 31.28 0.4M
2022-08-10 31.43 32.11 30.12 31.78 0.4M
2022-08-09 33.19 33.19 29.29 30.28 0.3M
2022-08-08 33.17 33.82 32.52 33.01 0.3M
2022-08-05 31.48 33.16 30.06 33.11 0.2M
2022-08-04 30.96 32.51 30.91 32.26 0.4M
2022-08-03 30.42 31.85 30.42 30.92 0.2M
2022-08-02 29.38 30.26 29.18 29.74 0.2M
2022-08-01 30.52 31.21 29.51 29.70 0.3M
2022-07-29 31.52 31.52 30.27 31.06 0.2M
2022-07-28 31.99 31.99 30.68 31.73 0.2M
2022-07-27 31.25 32.00 30.78 31.85 0.2M
2022-07-26 30.67 31.70 30.10 31.01 0.3M
2022-07-25 30.97 31.23 30.26 30.88 0.2M
2022-07-22 32.91 33.06 30.82 31.01 0.6M
2022-07-21 32.47 32.99 31.73 32.86 0.2M
2022-07-20 31.54 33.15 31.53 32.54 0.4M
2022-07-19 30.53 32.11 29.49 31.35 0.3M
2022-07-18 31.09 31.38 29.62 30.00 0.3M
2022-07-15 31.05 31.05 29.73 30.71 0.2M
2022-07-14 29.96 30.76 29.11 30.50 0.3M
2022-07-13 29.25 31.03 28.81 30.49 0.2M
2022-07-12 29.96 30.49 29.02 30.15 0.2M
2022-07-11 31.03 31.05 29.80 29.96 0.3M
2022-07-08 30.39 31.67 30.10 31.49 0.2M
2022-07-07 29.78 31.23 29.61 30.72 0.3M
2022-07-06 29.69 31.42 29.33 29.60 0.3M
2022-07-05 27.29 29.69 27.15 29.69 0.3M
2022-07-01 27.27 28.27 26.92 27.89 0.3M
2022-06-30 26.32 27.91 26.04 27.15 0.4M
2022-06-29 26.53 27.04 25.59 26.81 0.2M
2022-06-28 27.81 28.10 26.14 26.77 0.2M
2022-06-27 27.92 28.07 26.73 27.61 0.2M
2022-06-24 27.84 27.86 26.06 27.77 0.7M
2022-06-23 26.36 27.69 25.81 27.54 0.4M
2022-06-22 25.18 26.68 24.39 25.94 0.3M
2022-06-21 24.64 26.17 24.36 25.59 0.4M
2022-06-17 22.97 24.55 22.97 23.87 1.2M
2022-06-16 22.78 23.90 21.06 22.86 0.5M
2022-06-15 23.50 24.06 22.94 23.68 0.4M
2022-06-14 22.88 23.30 22.31 22.93 0.4M
2022-06-13 23.43 23.68 22.47 22.73 0.5M
2022-06-10 26.37 26.53 24.42 24.59 0.4M
2022-06-09 28.11 28.11 26.65 26.92 0.3M
2022-06-08 28.01 29.01 27.17 28.15 0.2M
2022-06-07 25.88 28.61 25.39 28.44 0.3M
2022-06-06 28.14 28.45 25.87 26.20 0.3M
2022-06-03 26.54 28.11 26.54 27.50 0.5M
2022-06-02 26.17 26.88 25.64 26.72 0.3M
2022-06-01 27.40 27.65 25.91 26.52 0.3M
2022-05-31 28.10 29.09 26.74 27.23 0.6M
2022-05-27 26.73 28.29 26.11 28.19 0.3M
2022-05-26 25.83 26.96 25.74 26.60 0.3M
2022-05-25 25.55 26.26 25.33 25.75 0.3M
2022-05-24 26.07 26.28 24.32 25.95 0.8M
2022-05-23 27.34 27.76 26.20 26.43 0.2M
2022-05-20 26.90 27.33 25.73 27.08 0.3M
2022-05-19 25.65 26.59 25.33 26.20 0.3M
2022-05-18 26.62 27.08 24.81 25.60 0.6M
2022-05-17 27.09 28.12 26.75 27.95 0.4M
2022-05-16 26.03 26.67 25.16 26.01 0.5M
2022-05-13 25.44 27.45 25.44 26.30 0.7M
2022-05-12 24.51 26.18 23.82 24.61 0.6M
2022-05-11 26.67 27.77 24.81 24.90 0.8M
2022-05-10 28.39 29.08 26.50 26.97 0.5M
2022-05-09 29.41 29.95 26.60 27.05 0.9M
2022-05-06 27.30 30.10 26.85 29.79 0.7M
2022-05-05 30.53 31.11 27.80 29.02 0.6M
2022-05-04 29.59 31.50 28.48 31.26 0.4M
2022-05-03 30.37 31.54 29.66 29.77 0.2M
2022-05-02 29.01 30.65 28.90 30.63 0.4M
2022-04-29 29.85 31.32 29.08 29.16 0.3M
2022-04-28 27.81 30.77 26.75 29.98 0.8M
2022-04-27 28.58 28.93 27.06 27.13 0.4M
2022-04-26 33.00 33.38 28.37 28.58 0.9M
2022-04-25 33.20 33.79 32.39 33.25 0.6M
2022-04-22 34.71 35.77 33.23 33.33 0.4M
2022-04-21 36.10 36.42 33.73 34.86 0.4M
2022-04-20 35.11 36.13 34.22 35.78 0.3M
2022-04-19 34.13 35.62 33.65 34.94 0.3M
2022-04-18 36.37 36.37 33.61 33.85 0.3M
2022-04-14 37.13 37.22 35.97 36.15 0.3M
2022-04-13 35.60 37.87 35.41 37.50 0.4M
2022-04-12 35.35 37.36 34.76 35.42 0.3M
2022-04-11 36.06 36.88 34.02 34.44 0.4M
2022-04-08 37.63 37.65 36.31 36.55 0.3M
2022-04-07 38.25 39.69 37.20 37.70 0.3M
2022-04-06 37.31 39.01 36.51 38.60 0.3M
2022-04-05 39.62 40.02 37.89 37.95 0.3M
2022-04-04 39.12 40.32 38.55 39.98 0.4M
2022-04-01 36.72 39.14 36.57 39.06 0.3M
2022-03-31 36.86 37.71 36.42 36.57 0.2M
2022-03-30 37.98 38.80 36.18 36.52 0.3M
2022-03-29 37.97 38.64 37.19 38.18 0.3M
2022-03-28 37.09 37.99 35.40 36.96 0.3M
2022-03-25 38.00 38.22 36.84 36.95 0.2M
2022-03-24 36.57 37.96 36.07 37.83 0.3M
2022-03-23 37.31 37.68 36.19 36.30 0.4M
2022-03-22 37.62 38.40 37.01 37.75 0.6M
2022-03-21 38.84 39.04 37.40 37.66 0.3M
2022-03-18 37.60 39.70 37.05 39.16 0.6M
2022-03-17 35.37 37.34 34.43 37.22 0.3M
2022-03-16 33.72 35.72 33.68 35.71 0.3M
2022-03-15 32.16 33.39 31.68 33.33 0.3M
2022-03-14 33.57 34.45 31.39 31.94 0.5M
2022-03-11 34.58 34.60 33.39 33.44 0.3M
2022-03-10 33.37 34.11 32.45 34.01 0.3M
2022-03-09 31.81 34.56 31.81 34.01 0.5M
2022-03-08 30.21 31.45 29.53 30.71 0.5M
2022-03-07 30.67 31.06 30.02 30.27 0.4M
2022-03-04 31.97 32.95 30.37 30.60 0.4M
2022-03-03 33.69 33.93 31.86 32.38 0.6M
2022-03-02 33.76 34.19 32.58 33.44 0.3M
2022-03-01 34.17 35.21 32.49 33.41 0.7M
2022-02-28 34.93 36.25 34.01 34.60 0.4M
2022-02-25 34.65 35.62 33.70 35.32 0.4M
2022-02-24 30.50 34.99 30.04 34.58 0.6M
2022-02-23 34.40 34.92 32.34 32.45 0.5M
2022-02-22 33.44 36.12 33.10 34.15 0.5M
2022-02-18 33.56 35.34 33.14 33.67 0.7M
2022-02-17 36.91 37.28 34.37 35.06 0.6M
2022-02-16 36.72 37.63 36.01 37.26 0.3M
2022-02-15 35.27 37.74 35.27 37.47 0.3M
2022-02-14 35.80 36.32 35.14 35.45 0.3M
2022-02-11 35.89 36.90 34.80 35.51 0.4M
2022-02-10 35.45 37.95 35.09 35.98 0.6M
2022-02-09 35.00 37.03 35.00 36.65 0.4M
2022-02-08 34.38 35.13 33.54 34.79 0.3M
2022-02-07 33.72 35.64 33.48 34.71 0.3M
2022-02-04 32.22 34.33 32.10 33.72 0.5M
2022-02-03 32.59 33.91 32.06 32.36 0.5M
2022-02-02 34.89 34.89 32.43 32.73 0.6M
2022-02-01 34.19 34.94 33.50 34.66 0.4M
2022-01-31 33.05 34.39 32.50 34.08 0.5M
2022-01-28 31.47 33.32 30.93 32.69 0.5M
2022-01-27 34.02 34.71 31.11 31.45 0.5M
2022-01-26 34.50 36.50 33.56 33.73 0.5M
2022-01-25 34.80 35.55 33.32 34.31 0.4M
2022-01-24 34.50 35.68 32.34 35.47 0.6M
2022-01-21 34.95 36.88 34.82 35.23 0.5M
2022-01-20 36.61 38.25 35.01 35.43 0.5M
2022-01-19 37.57 38.37 35.50 36.13 0.5M
2022-01-18 38.25 39.42 36.85 37.01 0.6M
2022-01-14 36.71 39.80 35.78 39.53 0.6M
2022-01-13 38.38 40.27 36.31 37.24 0.7M
2022-01-12 39.37 39.86 35.04 37.47 1.5M
2022-01-11 41.77 43.33 40.93 42.12 0.3M
2022-01-10 40.83 42.08 40.02 41.86 0.3M
2022-01-07 43.45 44.50 40.71 41.19 0.3M
2022-01-06 44.43 45.89 41.68 43.64 0.5M
2022-01-05 46.68 47.35 44.64 44.73 0.6M
2022-01-04 49.15 49.22 46.37 46.82 0.3M
2022-01-03 49.77 49.77 46.29 49.22 0.4M