Prothena Corporation plc Ordinary Sharesのデータ

Prothena Corporation plc Ordinary Sharesの基本情報

名前 Prothena Corporation plc Ordinary Shares
ティッカー PRTA
国 United States
上場年 nan
セクター Health Care

Prothena Corporation plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.47 21.99 22.33 23.0 801700.0 23.0
2021-02-12 23.87 16.8 17.07 22.85 2834900.0 22.85
2021-02-11 16.25 15.0 15.83 15.7 250800.0 15.7
2021-02-10 15.85 15.02 15.37 15.73 258100.0 15.73
2021-02-09 15.76 15.22 15.57 15.38 351400.0 15.38
2021-02-08 15.73 14.16 14.52 15.52 430300.0 15.52
2021-02-05 14.86 14.11 14.58 14.52 426000.0 14.52
2021-02-04 14.8 13.55 14.7 14.58 643900.0 14.58
2021-02-03 14.64 13.65 14.33 14.16 631900.0 14.16
2021-02-02 14.98 13.0 14.41 14.35 2493700.0 14.35
2021-02-01 11.4 10.72 11.4 11.0 692400.0 11.0
2021-01-29 12.27 11.05 12.03 11.21 604800.0 11.21
2021-01-28 12.38 11.89 12.35 11.93 142800.0 11.93
2021-01-27 13.5 11.88 12.97 12.07 339300.0 12.07
2021-01-26 14.05 13.22 13.86 13.26 237800.0 13.26
2021-01-25 14.09 13.48 13.48 13.77 100300.0 13.77
2021-01-22 13.66 13.01 13.17 13.61 122400.0 13.61
2021-01-21 13.58 13.16 13.58 13.35 139500.0 13.35
2021-01-20 13.86 13.45 13.86 13.56 145700.0 13.56
2021-01-19 13.92 13.38 13.64 13.74 119000.0 13.74
2021-01-15 14.53 13.35 14.33 13.59 202400.0 13.59
2021-01-14 14.43 13.4 13.7 14.4 172400.0 14.4
2021-01-13 13.67 13.23 13.37 13.61 166300.0 13.61
2021-01-12 13.77 13.2 13.2 13.46 164400.0 13.46
2021-01-11 13.3 12.78 12.91 13.24 299500.0 13.24
2021-01-08 12.97 12.5 12.83 12.82 96200.0 12.82
2021-01-07 12.76 12.26 12.75 12.67 97100.0 12.67
2021-01-06 12.58 12.23 12.35 12.39 129100.0 12.39
2021-01-05 12.7 12.22 12.22 12.37 128600.0 12.37
2021-01-04 12.49 11.8 12.19 12.3 141500.0 12.3
2020-12-31 12.29 11.89 12.29 12.01 128500.0 12.01
2020-12-30 12.74 12.2 12.2 12.38 78700.0 12.38
2020-12-29 12.9 12.09 12.82 12.31 167000.0 12.31
2020-12-28 13.38 12.81 13.32 12.88 216300.0 12.88
2020-12-24 13.7 13.18 13.7 13.24 122600.0 13.24
2020-12-23 13.89 13.2 13.82 13.25 77600.0 13.25
2020-12-22 13.98 12.92 13.02 13.82 238100.0 13.82
2020-12-21 13.11 12.74 12.81 13.02 291900.0 13.02
2020-12-18 13.43 13.0 13.26 13.06 1644400.0 13.06
2020-12-17 13.44 12.86 13.26 13.26 303900.0 13.26
2020-12-16 13.53 12.83 13.42 13.09 228600.0 13.09
2020-12-15 13.49 12.48 13.0 13.46 370400.0 13.46
2020-12-14 12.87 11.21 11.32 12.73 474100.0 12.73
2020-12-11 11.54 11.08 11.28 11.17 162400.0 11.17
2020-12-10 11.92 11.21 11.92 11.44 252700.0 11.44
2020-12-09 12.9 11.04 12.79 11.47 563700.0 11.47
2020-12-08 11.74 11.29 11.74 11.56 385300.0 11.56
2020-12-07 12.25 11.65 12.11 11.71 184600.0 11.71
2020-12-04 11.65 10.84 11.02 11.53 530000.0 11.53
2020-12-03 11.11 10.82 11.1 11.0 251000.0 11.0
2020-12-02 11.27 10.86 11.0 11.08 181300.0 11.08
2020-12-01 11.45 10.82 11.35 11.0 174300.0 11.0
2020-11-30 11.49 11.03 11.3 11.32 804000.0 11.32
2020-11-27 11.37 11.06 11.23 11.29 82200.0 11.29
2020-11-25 11.25 10.96 11.16 11.18 102600.0 11.18
2020-11-24 11.64 11.01 11.58 11.12 200600.0 11.12
2020-11-23 11.89 11.43 11.82 11.5 116900.0 11.5
2020-11-20 11.77 11.35 11.66 11.73 168900.0 11.73
2020-11-19 12.5 11.55 12.32 11.79 185600.0 11.79
2020-11-18 12.47 12.09 12.41 12.12 184000.0 12.12
2020-11-17 12.5 12.1 12.3 12.35 204100.0 12.35
2020-11-16 12.56 12.05 12.46 12.4 184000.0 12.4
2020-11-13 12.5 12.12 12.49 12.3 162000.0 12.3
2020-11-12 12.55 12.06 12.38 12.36 222400.0 12.36
2020-11-11 12.52 12.1 12.5 12.39 201900.0 12.39
2020-11-10 12.73 11.93 11.97 12.39 237000.0 12.39
2020-11-09 13.22 11.93 12.53 12.19 200400.0 12.19
2020-11-06 13.75 12.2 13.72 12.31 280500.0 12.31
2020-11-05 14.14 13.0 14.04 13.73 422900.0 13.73
2020-11-04 14.07 11.13 11.39 13.94 866100.0 13.94
2020-11-03 11.39 10.78 11.16 11.36 176200.0 11.36
2020-11-02 11.27 10.95 10.95 11.03 223100.0 11.03
2020-10-30 11.18 10.74 11.12 10.91 268000.0 10.91
2020-10-29 11.39 10.96 11.26 11.26 190900.0 11.26
2020-10-28 11.43 11.01 11.35 11.27 137900.0 11.27
2020-10-27 11.74 11.35 11.35 11.49 115700.0 11.49
2020-10-26 11.69 11.07 11.3 11.35 161900.0 11.35
2020-10-23 11.78 11.15 11.78 11.45 377000.0 11.45
2020-10-22 12.33 11.75 12.25 11.82 337900.0 11.82
2020-10-21 12.85 11.67 12.77 11.95 814700.0 11.95
2020-10-20 11.42 11.0 11.23 11.26 203800.0 11.26
2020-10-19 11.45 11.02 11.44 11.12 170800.0 11.12
2020-10-16 11.73 11.31 11.34 11.38 180000.0 11.38
2020-10-15 11.56 10.7 11.12 11.45 155400.0 11.45
2020-10-14 11.43 11.08 11.19 11.23 127600.0 11.23
2020-10-13 11.44 10.66 11.31 11.22 320900.0 11.22
2020-10-12 11.39 10.93 11.12 11.34 132300.0 11.34
2020-10-09 11.18 10.84 11.12 11.06 105300.0 11.06
2020-10-08 11.26 10.9 11.21 11.04 138900.0 11.04
2020-10-07 11.13 10.75 10.97 11.07 114800.0 11.07
2020-10-06 11.08 10.48 10.67 10.93 279700.0 10.93
2020-10-05 10.67 9.86 10.25 10.64 163900.0 10.64
2020-10-02 10.48 10.04 10.12 10.12 242900.0 10.12
2020-10-01 10.45 9.92 10.04 10.31 246200.0 10.31
2020-09-30 10.15 9.89 10.04 9.99 257100.0 9.99
2020-09-29 10.18 9.67 9.99 9.93 155200.0 9.93
2020-09-28 10.23 9.93 10.23 10.0 148000.0 10.0
2020-09-25 10.45 10.01 10.01 10.14 192200.0 10.14
2020-09-24 10.25 9.88 10.02 10.02 233800.0 10.02
2020-09-23 10.69 10.01 10.26 10.12 332700.0 10.12
2020-09-22 10.32 10.05 10.27 10.3 262200.0 10.3
2020-09-21 10.56 10.14 10.52 10.23 400900.0 10.23
2020-09-18 10.92 10.03 10.63 10.66 1470200.0 10.66
2020-09-17 10.78 10.27 10.78 10.4 529000.0 10.4
2020-09-16 12.07 10.81 12.07 10.85 842000.0 10.85
2020-09-15 12.2 11.52 11.76 11.86 228000.0 11.86
2020-09-14 12.8 11.55 12.59 11.67 389500.0 11.67
2020-09-11 12.34 11.82 12.13 12.22 471600.0 12.22
2020-09-10 12.65 12.15 12.25 12.17 210900.0 12.17
2020-09-09 12.5 12.0 12.46 12.16 246600.0 12.16
2020-09-08 13.07 12.31 13.07 12.31 206800.0 12.31
2020-09-04 13.36 12.35 12.5 13.29 300300.0 13.29
2020-09-03 12.87 12.25 12.6 12.31 157600.0 12.31
2020-09-02 12.66 12.16 12.62 12.62 154800.0 12.62
2020-09-01 13.25 12.53 12.93 12.64 122500.0 12.64
2020-08-31 13.1 12.85 12.85 12.96 168800.0 12.96
2020-08-28 12.97 12.65 12.74 12.89 75100.0 12.89
2020-08-27 12.91 12.48 12.64 12.68 101300.0 12.68
2020-08-26 13.02 12.52 13.02 12.64 235400.0 12.64
2020-08-25 13.21 12.78 12.86 12.97 133900.0 12.97
2020-08-24 13.57 12.77 13.19 12.88 153300.0 12.88
2020-08-21 13.13 12.65 12.91 13.04 238100.0 13.04
2020-08-20 13.47 12.22 12.3 12.99 165500.0 12.99
2020-08-19 13.41 12.23 13.36 12.37 268300.0 12.37
2020-08-18 13.65 12.98 13.18 13.35 281400.0 13.35
2020-08-17 13.38 12.36 12.36 13.25 216000.0 13.25
2020-08-14 12.79 12.27 12.67 12.32 144900.0 12.32
2020-08-13 12.94 12.57 12.57 12.74 117800.0 12.74
2020-08-12 12.74 12.46 12.51 12.6 104400.0 12.6
2020-08-11 12.76 12.21 12.7 12.47 264700.0 12.47
2020-08-10 12.98 12.66 12.95 12.72 145500.0 12.72
2020-08-07 13.21 12.21 12.63 12.72 149100.0 12.72
2020-08-06 13.3 12.26 12.26 12.91 235000.0 12.91
2020-08-05 12.67 12.05 12.65 12.28 148800.0 12.28
2020-08-04 12.8 12.32 12.66 12.55 98900.0 12.55
2020-08-03 12.78 12.19 12.32 12.76 102400.0 12.76
2020-07-31 12.57 11.95 12.53 12.24 332000.0 12.24
2020-07-30 12.71 12.36 12.5 12.6 130400.0 12.6
2020-07-29 12.78 12.41 12.59 12.54 197900.0 12.54
2020-07-28 13.15 12.52 12.78 12.6 221500.0 12.6
2020-07-27 13.03 12.24 12.24 12.83 266800.0 12.83
2020-07-24 12.35 11.95 12.19 12.18 218000.0 12.18
2020-07-23 12.72 12.19 12.59 12.32 125500.0 12.32
2020-07-22 13.17 12.55 12.9 12.68 206800.0 12.68
2020-07-21 13.78 12.71 13.44 12.9 408900.0 12.9
2020-07-20 13.75 13.05 13.14 13.47 386200.0 13.47
2020-07-17 13.27 12.59 12.59 13.09 297000.0 13.09
2020-07-16 12.79 12.05 12.39 12.64 313500.0 12.64
2020-07-15 12.95 12.06 12.79 12.4 745600.0 12.4
2020-07-14 12.57 11.58 11.64 12.55 494200.0 12.55
2020-07-13 12.04 11.13 11.39 11.65 461500.0 11.65
2020-07-10 12.15 11.36 12.15 11.36 195500.0 11.36
2020-07-09 12.61 11.32 11.48 12.08 687500.0 12.08
2020-07-08 11.0 10.57 10.75 10.92 157200.0 10.92
2020-07-07 11.07 10.6 10.6 10.7 166900.0 10.7
2020-07-06 11.09 10.53 11.09 10.68 231200.0 10.68
2020-07-02 11.22 10.53 10.65 10.98 290300.0 10.98
2020-07-01 10.74 10.27 10.47 10.54 291300.0 10.54
2020-06-30 10.51 9.98 10.22 10.46 202600.0 10.46
2020-06-29 10.66 10.02 10.24 10.27 248500.0 10.27
2020-06-26 10.25 9.56 9.82 10.12 1368700.0 10.12
2020-06-25 9.98 9.39 9.71 9.85 334600.0 9.85
2020-06-24 10.58 9.49 10.43 9.75 375400.0 9.75
2020-06-23 10.95 10.47 10.72 10.51 197300.0 10.51
2020-06-22 10.67 9.54 9.97 10.64 399600.0 10.64
2020-06-19 10.38 9.8 10.33 9.91 1051800.0 9.91
2020-06-18 10.3 9.61 9.83 10.27 282500.0 10.27
2020-06-17 9.94 9.35 9.69 9.92 267700.0 9.92
2020-06-16 10.14 9.55 9.8 9.73 259500.0 9.73
2020-06-15 9.72 9.25 9.53 9.56 330700.0 9.56
2020-06-12 10.34 9.42 10.24 9.67 421200.0 9.67
2020-06-11 10.5 9.8 10.41 9.96 304500.0 9.96
2020-06-10 10.95 10.31 10.74 10.63 176600.0 10.63
2020-06-09 11.01 10.2 10.58 10.78 198200.0 10.78
2020-06-08 10.89 10.42 10.79 10.72 223300.0 10.72
2020-06-05 11.32 10.58 11.12 10.75 263000.0 10.75
2020-06-04 11.28 10.83 10.98 10.9 235200.0 10.9
2020-06-03 11.98 11.07 11.59 11.12 260700.0 11.12
2020-06-02 11.57 10.54 10.89 11.52 241300.0 11.52
2020-06-01 11.05 10.57 10.66 10.9 238900.0 10.9
2020-05-29 11.17 10.41 11.04 10.66 432700.0 10.66
2020-05-28 11.79 11.01 11.65 11.11 225500.0 11.11
2020-05-27 11.73 10.7 11.73 11.54 282100.0 11.54
2020-05-26 12.24 11.45 12.24 11.52 183500.0 11.52
2020-05-22 12.23 11.42 12.23 11.88 192200.0 11.88
2020-05-21 12.36 11.04 11.38 12.19 350500.0 12.19
2020-05-20 11.46 10.62 10.77 11.33 250500.0 11.33
2020-05-19 11.72 10.58 11.26 10.65 159800.0 10.65
2020-05-18 12.18 11.14 11.73 11.31 230500.0 11.31
2020-05-15 11.34 10.82 11.18 11.29 168800.0 11.29
2020-05-14 11.67 10.92 11.21 11.11 187700.0 11.11
2020-05-13 12.6 10.87 12.26 11.5 244200.0 11.5
2020-05-12 12.72 11.69 12.13 12.24 302000.0 12.24
2020-05-11 12.19 10.99 10.99 12.07 244000.0 12.07
2020-05-08 11.72 11.01 11.29 11.24 137800.0 11.24
2020-05-07 11.92 9.69 9.69 11.21 508900.0 11.21
2020-05-06 12.39 11.68 12.14 11.92 183400.0 11.92
2020-05-05 12.72 12.08 12.41 12.17 198700.0 12.17
2020-05-04 12.08 11.02 11.37 12.08 224200.0 12.08
2020-05-01 11.48 10.47 10.95 11.37 245000.0 11.37
2020-04-30 11.43 10.61 10.96 11.22 226100.0 11.22
2020-04-29 11.73 10.85 11.54 11.13 557500.0 11.13
2020-04-28 12.58 11.1 12.57 11.26 239800.0 11.26
2020-04-27 12.92 12.0 12.18 12.31 283000.0 12.31
2020-04-24 12.08 11.22 11.53 11.95 283800.0 11.95
2020-04-23 11.98 11.46 11.75 11.52 187300.0 11.52
2020-04-22 12.59 9.5 9.74 11.76 1139000.0 11.76
2020-04-21 12.9 11.96 12.21 12.0 180400.0 12.0
2020-04-20 12.98 11.54 11.54 12.51 165900.0 12.51
2020-04-17 12.01 11.37 11.57 11.86 177000.0 11.86
2020-04-16 11.57 10.85 11.39 11.46 185800.0 11.46
2020-04-15 11.55 10.84 11.26 11.26 198300.0 11.26
2020-04-14 11.88 11.26 11.44 11.72 189700.0 11.72
2020-04-13 11.59 11.05 11.46 11.22 154000.0 11.22
2020-04-09 11.68 11.08 11.24 11.6 237600.0 11.6
2020-04-08 11.49 11.0 11.36 11.09 228000.0 11.09
2020-04-07 12.26 11.01 12.2 11.09 283500.0 11.09
2020-04-06 11.92 10.5 10.68 11.87 265000.0 11.87
2020-04-03 11.5 10.23 11.41 10.35 212600.0 10.35
2020-04-02 11.62 10.51 10.97 11.51 233100.0 11.51
2020-04-01 11.24 10.2 10.2 10.99 289800.0 10.99
2020-03-31 10.85 10.21 10.62 10.7 204300.0 10.7
2020-03-30 10.83 9.57 9.69 10.63 170600.0 10.63
2020-03-27 10.39 9.53 9.77 9.6 189700.0 9.6
2020-03-26 10.6 9.34 9.63 10.12 209500.0 10.12
2020-03-25 9.88 9.12 9.27 9.56 231800.0 9.56
2020-03-24 9.92 9.01 9.46 9.37 287400.0 9.37
2020-03-23 9.4 8.55 9.01 9.14 231000.0 9.14
2020-03-20 9.43 8.32 8.7 8.97 561600.0 8.97
2020-03-19 8.77 7.22 7.57 8.61 325300.0 8.61
2020-03-18 8.25 7.1 7.5 7.54 351300.0 7.54
2020-03-17 8.64 7.5 8.08 7.98 382300.0 7.98
2020-03-16 9.5 8.04 8.81 8.1 511200.0 8.1
2020-03-13 10.23 8.1 10.23 10.0 345700.0 10.0
2020-03-12 10.09 8.68 8.87 9.72 427800.0 9.72
2020-03-11 10.04 8.93 9.67 9.72 243400.0 9.72
2020-03-10 10.11 8.81 9.62 9.99 260200.0 9.99
2020-03-09 9.9 9.28 9.6 9.29 246600.0 9.29
2020-03-06 11.22 10.33 10.8 10.43 155000.0 10.43
2020-03-05 11.47 11.02 11.1 11.17 169700.0 11.17
2020-03-04 11.5 10.66 10.93 11.42 137500.0 11.42
2020-03-03 11.47 10.5 11.14 10.68 132300.0 10.68
2020-03-02 11.21 10.37 10.76 11.12 168200.0 11.12
2020-02-28 10.78 9.8 10.36 10.66 266200.0 10.66
2020-02-27 11.88 10.77 11.78 10.81 130200.0 10.81
2020-02-26 12.63 11.85 12.21 12.0 108500.0 12.0
2020-02-25 12.44 11.88 12.24 12.15 198500.0 12.15
2020-02-24 12.21 11.23 11.41 12.19 348300.0 12.19
2020-02-21 11.95 11.23 11.93 11.88 168000.0 11.88
2020-02-20 12.06 11.27 11.97 11.96 158000.0 11.96
2020-02-19 12.6 11.93 12.43 11.98 146600.0 11.98
2020-02-18 13.13 12.29 13.05 12.43 141000.0 12.43