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
2023-12-29 38.50 38.64 35.99 36.34 0.7M
2023-12-28 38.25 39.54 37.40 38.47 1.1M
2023-12-27 40.28 40.28 37.16 37.88 0.9M
2023-12-26 40.12 41.08 39.54 40.21 0.6M
2023-12-22 37.73 39.38 37.71 39.27 0.5M
2023-12-21 37.56 38.00 36.73 37.27 0.5M
2023-12-20 37.29 37.86 36.00 36.92 0.6M
2023-12-19 37.34 38.85 37.05 37.41 0.6M
2023-12-18 40.00 41.49 35.55 36.69 1.3M
2023-12-15 39.42 40.37 38.72 39.99 2.2M
2023-12-14 39.76 40.57 38.44 39.01 1.1M
2023-12-13 33.97 38.48 33.97 38.44 1.2M
2023-12-12 36.22 36.23 33.70 33.87 0.9M
2023-12-11 36.86 36.92 34.91 35.18 0.7M
2023-12-08 37.41 38.28 35.88 36.08 0.6M
2023-12-07 37.28 39.05 36.88 37.80 0.9M
2023-12-06 35.72 37.66 35.11 37.09 0.6M
2023-12-05 34.87 35.66 34.76 35.38 0.4M
2023-12-04 34.61 35.83 34.51 35.27 0.5M
2023-12-01 32.46 34.94 31.96 34.89 1.0M
2023-11-30 33.09 34.17 32.00 32.58 0.9M
2023-11-29 32.68 33.89 32.65 33.00 0.5M
2023-11-28 32.39 32.62 31.84 32.48 0.4M
2023-11-27 33.05 33.23 32.08 32.50 0.4M
2023-11-24 32.62 33.27 32.37 33.19 0.1M
2023-11-22 33.00 33.29 32.25 32.73 0.5M
2023-11-21 33.35 33.70 31.80 32.31 0.8M
2023-11-20 34.41 35.00 33.61 34.10 0.6M
2023-11-17 34.75 35.06 33.53 34.06 0.5M
2023-11-16 34.90 35.12 34.00 34.49 0.6M
2023-11-15 35.35 38.09 35.00 35.08 0.6M
2023-11-14 35.65 36.77 34.82 35.32 0.8M
2023-11-13 32.89 33.46 31.71 33.25 0.6M
2023-11-10 33.21 33.94 32.16 33.32 0.6M
2023-11-09 35.67 36.00 32.22 32.76 0.6M
2023-11-08 36.16 37.33 34.57 35.31 0.5M
2023-11-07 36.19 37.25 35.77 36.42 0.5M
2023-11-06 37.94 37.96 35.14 35.73 0.9M
2023-11-03 38.46 40.60 36.72 37.55 1.0M
2023-11-02 36.78 36.80 34.73 34.96 0.8M
2023-11-01 36.03 36.93 35.33 36.68 0.8M
2023-10-31 35.42 36.92 34.40 36.46 0.7M
2023-10-30 36.01 36.86 34.14 35.47 0.8M
2023-10-27 34.13 36.97 33.38 35.75 1.5M
2023-10-26 37.78 37.84 28.51 33.88 4.2M
2023-10-25 41.27 42.44 39.60 39.68 0.8M
2023-10-24 42.98 43.29 41.70 42.25 0.5M
2023-10-23 43.62 44.20 42.24 42.26 0.6M
2023-10-20 44.54 44.78 43.49 43.79 0.6M
2023-10-19 45.37 45.93 44.44 44.60 0.5M
2023-10-18 46.16 46.22 43.85 44.91 0.7M
2023-10-17 52.27 53.24 46.51 47.13 1.2M
2023-10-16 44.10 55.89 44.09 52.32 2.9M
2023-10-13 46.22 46.22 43.60 44.08 0.6M
2023-10-12 46.99 47.98 45.37 45.92 0.6M
2023-10-11 47.29 49.20 46.24 47.17 0.2M
2023-10-10 47.56 48.86 47.16 47.30 0.4M
2023-10-09 46.75 48.19 46.10 47.40 0.4M
2023-10-06 46.65 47.95 46.17 47.02 0.6M
2023-10-05 44.95 47.66 44.90 47.04 1.0M
2023-10-04 47.40 48.14 45.18 45.28 0.5M
2023-10-03 46.59 48.06 45.78 47.49 0.5M
2023-10-02 47.89 47.90 45.45 46.58 0.6M
2023-09-29 49.48 49.74 47.95 48.25 0.3M
2023-09-28 47.46 49.01 46.44 48.83 0.4M
2023-09-27 48.21 48.80 46.95 47.45 0.2M
2023-09-26 46.00 47.93 45.22 47.60 0.6M
2023-09-25 50.20 50.20 46.22 47.30 0.6M
2023-09-22 51.10 51.21 50.22 51.00 0.5M
2023-09-21 51.98 52.42 50.95 50.98 0.3M
2023-09-20 52.92 53.23 52.09 52.50 0.4M
2023-09-19 52.39 53.33 51.89 52.51 0.2M
2023-09-18 51.86 53.86 50.46 52.52 0.6M
2023-09-15 54.33 54.45 51.73 52.46 1.1M
2023-09-14 54.28 54.84 53.75 54.17 0.4M
2023-09-13 55.39 56.04 53.97 53.99 0.4M
2023-09-12 54.19 56.02 54.00 55.39 0.3M
2023-09-11 53.22 54.57 52.84 54.45 0.4M
2023-09-08 53.69 53.91 52.47 52.59 0.2M
2023-09-07 54.42 55.20 52.77 53.48 0.4M
2023-09-06 54.61 55.26 54.00 54.88 0.2M
2023-09-05 54.61 55.93 54.32 54.39 0.3M
2023-09-01 53.45 55.46 53.45 55.15 0.4M
2023-08-31 54.30 54.63 52.70 52.82 0.5M
2023-08-30 56.21 56.27 54.06 54.37 0.5M
2023-08-29 55.19 56.63 54.58 56.20 0.4M
2023-08-28 53.92 55.90 53.92 55.32 0.4M
2023-08-25 53.84 54.25 52.93 53.73 0.4M
2023-08-24 56.68 57.78 52.87 53.51 0.6M
2023-08-23 57.24 57.69 56.52 56.64 0.3M
2023-08-22 57.19 57.97 56.92 57.15 0.3M
2023-08-21 56.75 58.47 54.58 57.17 0.3M
2023-08-18 57.39 57.67 55.69 56.75 0.7M
2023-08-17 59.27 59.29 56.69 57.99 0.4M
2023-08-16 60.26 60.26 57.22 59.18 0.4M
2023-08-15 61.10 61.45 59.52 60.36 0.3M
2023-08-14 61.31 61.68 59.86 61.18 0.4M
2023-08-11 62.01 63.13 61.89 62.11 0.4M
2023-08-10 61.56 63.64 60.99 62.38 0.2M
2023-08-09 60.90 61.75 60.25 61.47 0.3M
2023-08-08 62.72 63.20 59.29 60.95 0.6M
2023-08-07 62.25 62.93 59.81 62.74 0.7M
2023-08-04 70.09 70.09 61.02 61.67 0.8M
2023-08-03 66.84 67.79 66.38 66.53 0.3M
2023-08-02 68.11 69.18 66.43 67.53 0.3M
2023-08-01 68.32 69.09 66.36 69.05 0.3M
2023-07-31 66.61 68.99 65.67 68.87 0.3M
2023-07-28 64.69 67.35 64.66 66.70 0.3M
2023-07-27 62.98 64.29 61.87 64.11 0.5M
2023-07-26 64.04 64.12 61.17 62.31 0.5M
2023-07-25 64.67 65.05 63.26 63.98 0.2M
2023-07-24 64.90 65.07 63.38 64.77 0.4M
2023-07-21 66.97 67.06 64.44 65.01 0.3M
2023-07-20 66.40 66.52 65.00 66.23 0.2M
2023-07-19 70.12 70.28 65.55 66.52 0.4M
2023-07-18 70.35 71.64 69.85 69.91 0.4M
2023-07-17 70.01 73.14 70.01 70.60 0.4M
2023-07-14 68.96 70.29 68.10 70.01 0.2M
2023-07-13 68.06 69.56 67.61 68.72 0.3M
2023-07-12 68.12 68.26 66.92 67.74 0.2M
2023-07-11 66.11 68.05 65.04 67.38 0.3M
2023-07-10 64.31 65.59 64.19 65.40 0.3M
2023-07-07 67.37 68.13 64.06 64.58 0.4M
2023-07-06 67.30 67.59 65.68 67.03 0.2M
2023-07-05 68.59 69.21 67.35 67.62 0.3M
2023-07-03 67.43 68.73 67.21 68.71 0.1M
2023-06-30 69.54 70.35 68.16 68.28 0.4M
2023-06-29 69.60 69.95 68.30 68.64 0.4M
2023-06-28 68.94 71.11 68.40 70.00 0.4M
2023-06-27 67.73 68.75 66.66 68.57 0.3M
2023-06-26 69.33 69.93 66.75 67.62 0.3M
2023-06-23 69.79 71.83 69.58 69.78 0.8M
2023-06-22 69.56 71.60 68.71 70.90 0.3M
2023-06-21 69.75 71.16 68.68 69.80 0.3M
2023-06-20 68.04 70.84 67.41 70.18 0.4M
2023-06-16 74.00 74.43 68.07 68.43 1.2M
2023-06-15 71.65 72.66 70.48 72.57 0.4M
2023-06-14 76.20 76.24 71.39 71.85 0.4M
2023-06-13 73.22 77.13 73.22 76.43 0.7M
2023-06-12 70.24 73.11 70.00 73.01 0.6M
2023-06-09 69.95 70.60 68.72 69.50 0.3M
2023-06-08 71.82 72.17 69.85 69.95 0.3M
2023-06-07 72.19 73.96 69.42 72.29 0.5M
2023-06-06 69.47 72.09 68.05 72.01 0.3M
2023-06-05 68.66 70.87 68.32 69.26 0.3M
2023-06-02 66.97 69.08 66.37 69.01 0.4M
2023-06-01 66.44 67.97 64.86 66.39 0.2M
2023-05-31 64.90 67.06 63.52 66.43 0.6M
2023-05-30 66.33 66.91 64.02 64.51 0.4M
2023-05-26 67.38 68.50 65.54 66.44 0.4M
2023-05-25 69.78 69.95 66.83 67.25 0.4M
2023-05-24 70.09 71.27 68.92 69.63 0.3M
2023-05-23 72.82 74.23 70.25 70.56 0.4M
2023-05-22 74.01 74.99 72.69 72.80 0.6M
2023-05-19 74.60 74.97 73.03 73.82 0.4M
2023-05-18 75.84 75.84 72.90 73.64 0.4M
2023-05-17 74.99 76.08 72.06 76.00 0.6M
2023-05-16 73.39 74.83 70.82 73.25 0.6M
2023-05-15 73.43 76.26 73.43 74.97 0.3M
2023-05-12 73.70 74.18 72.02 72.83 0.4M
2023-05-11 74.79 75.58 73.24 73.48 0.4M
2023-05-10 76.17 77.36 74.57 75.15 0.4M
2023-05-09 75.90 78.47 75.67 75.76 0.5M
2023-05-08 78.50 79.38 75.66 76.89 0.7M
2023-05-05 69.91 79.65 69.84 78.59 1.2M
2023-05-04 66.81 70.88 66.29 70.16 0.8M
2023-05-03 57.00 68.25 56.00 67.06 2.2M
2023-05-02 53.64 54.37 52.25 52.51 0.4M
2023-05-01 52.59 54.83 52.59 53.81 0.4M
2023-04-28 52.12 53.05 51.43 52.62 0.4M
2023-04-27 53.36 53.36 52.32 52.33 0.3M
2023-04-26 54.01 54.38 52.70 53.33 0.2M
2023-04-25 54.90 55.18 53.43 54.24 0.2M
2023-04-24 54.97 55.17 53.93 54.78 0.2M
2023-04-21 52.84 55.00 52.59 54.52 0.2M
2023-04-20 52.54 53.37 52.09 52.92 0.2M
2023-04-19 52.70 53.69 52.10 53.14 0.3M
2023-04-18 53.56 53.56 52.23 53.13 0.3M
2023-04-17 51.02 53.83 50.53 53.28 0.7M
2023-04-14 51.64 52.32 49.91 50.43 0.5M
2023-04-13 49.80 52.40 49.14 51.73 0.6M
2023-04-12 50.06 50.54 49.06 49.18 0.2M
2023-04-11 48.99 49.95 48.49 49.69 0.3M
2023-04-10 49.02 49.18 48.28 48.84 0.3M
2023-04-06 48.33 49.44 47.46 49.33 0.3M
2023-04-05 48.15 49.06 47.94 48.26 0.2M
2023-04-04 48.90 49.20 47.89 48.52 0.7M
2023-04-03 48.26 49.18 47.60 48.70 0.4M
2023-03-31 45.08 49.33 45.06 48.47 0.4M
2023-03-30 49.39 49.62 46.41 47.66 0.4M
2023-03-29 48.59 49.59 48.44 49.21 0.5M
2023-03-28 47.64 48.65 47.32 48.12 0.4M
2023-03-27 47.39 48.59 46.78 47.84 0.3M
2023-03-24 47.78 47.78 45.79 47.07 0.6M
2023-03-23 47.54 48.56 46.80 48.07 0.6M
2023-03-22 48.92 48.96 46.83 46.97 0.6M
2023-03-21 48.40 49.84 48.40 49.12 0.4M
2023-03-20 48.43 49.28 47.21 48.14 0.3M
2023-03-17 48.69 48.69 47.53 48.27 1.1M
2023-03-16 48.72 49.62 47.78 48.97 0.2M
2023-03-15 47.43 49.14 47.43 49.03 0.4M
2023-03-14 49.50 50.50 47.72 48.46 0.4M
2023-03-13 47.15 49.21 46.44 48.42 0.6M
2023-03-10 50.03 50.51 46.52 47.98 0.9M
2023-03-09 52.78 53.00 49.62 50.16 0.5M
2023-03-08 51.91 53.62 51.67 52.73 0.4M
2023-03-07 53.25 53.89 51.95 52.00 0.3M
2023-03-06 53.78 53.78 51.71 53.38 0.5M
2023-03-03 52.86 54.39 52.28 54.03 0.4M
2023-03-02 55.27 55.57 52.58 52.97 0.4M
2023-03-01 55.87 57.10 55.32 55.95 0.4M
2023-02-28 53.93 56.57 53.93 55.76 0.5M
2023-02-27 56.89 57.59 53.64 54.57 0.4M
2023-02-24 53.90 56.16 50.38 54.52 0.7M
2023-02-23 52.67 52.67 50.14 50.90 0.5M
2023-02-22 51.38 52.15 51.16 52.10 0.3M
2023-02-21 53.10 53.36 50.79 51.37 0.6M
2023-02-17 52.67 53.64 51.45 53.42 0.4M
2023-02-16 52.66 53.40 51.43 52.52 0.5M
2023-02-15 53.83 54.14 52.71 53.92 0.3M
2023-02-14 53.60 55.62 53.17 54.23 0.3M
2023-02-13 53.56 53.98 52.69 53.96 0.4M
2023-02-10 54.80 54.88 53.38 53.38 0.3M
2023-02-09 55.72 56.12 54.59 54.87 0.3M
2023-02-08 56.98 56.98 55.02 55.32 0.3M
2023-02-07 57.92 58.15 55.20 57.20 0.4M
2023-02-06 57.73 60.20 57.25 58.27 0.6M
2023-02-03 54.45 58.12 54.45 57.75 0.5M
2023-02-02 54.04 56.18 54.04 55.55 0.9M
2023-02-01 56.50 56.87 53.32 53.67 0.6M
2023-01-31 55.28 56.82 54.62 56.55 0.4M
2023-01-30 56.35 56.37 54.44 54.96 0.3M
2023-01-27 56.79 58.08 56.42 57.12 0.3M
2023-01-26 55.72 56.32 54.89 55.85 0.3M
2023-01-25 55.34 55.85 53.90 55.25 0.3M
2023-01-24 54.88 56.18 54.50 55.90 0.4M
2023-01-23 54.51 55.73 53.48 55.10 0.5M
2023-01-20 54.86 54.95 53.31 54.56 0.4M
2023-01-19 54.25 55.02 53.66 53.96 0.3M
2023-01-18 56.08 57.45 54.67 54.75 0.3M
2023-01-17 56.40 57.64 55.71 55.82 0.4M
2023-01-13 56.64 57.80 56.45 56.90 0.6M
2023-01-12 56.50 58.19 55.36 57.50 0.6M
2023-01-11 53.24 56.19 52.20 56.09 0.4M
2023-01-10 52.28 53.51 51.93 53.29 0.5M
2023-01-09 54.07 54.07 51.73 52.45 0.8M
2023-01-06 52.72 55.80 51.65 53.64 1.3M
2023-01-05 52.68 53.18 52.02 52.51 0.6M
2023-01-04 53.66 54.57 52.93 53.40 0.8M
2023-01-03 60.77 60.82 52.99 53.50 1.4M