5 DAY PERFORMANCE
-13.88%
1 MONTH PERFORMANCE
-5.33%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
-40.52%
YEAR-TO-DATE PERFORMANCE
-5.05%
1 YEAR PERFORMANCE
-54.02%
Prothena Corporation plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.85 | $13.86 (0.07%) | $14.24 | $13.62 | 319,182 | $745.40 M |
| 03/11/2025 | $14.60 | $13.75 (-5.82%) | $14.60 | $13.41 | 629,170 | $739.49 M |
| 03/10/2025 | $15.00 | $14.60 (-2.67%) | $15.14 | $14.29 | 281,939 | $785.20 M |
| 03/07/2025 | $15.02 | $15.27 (1.66%) | $15.63 | $14.91 | 380,100 | $821.24 M |
| 03/06/2025 | $14.64 | $15.13 (3.35%) | $15.54 | $14.38 | 326,743 | $813.71 M |
| 03/05/2025 | $15.03 | $14.95 (-0.53%) | $15.48 | $14.33 | 584,046 | $804.03 M |
| 03/04/2025 | $14.15 | $15.06 (6.43%) | $15.51 | $13.89 | 587,000 | $809.94 M |
| 03/03/2025 | $15.85 | $14.33 (-9.59%) | $16.05 | $14.31 | 600,030 | $770.68 M |
| 02/28/2025 | $15.31 | $15.81 (3.27%) | $16.16 | $15.16 | 514,600 | $850.28 M |
| 02/27/2025 | $14.55 | $15.13 (3.99%) | $15.19 | $14.54 | 332,200 | $813.71 M |
| 02/26/2025 | $15.08 | $14.55 (-3.51%) | $15.08 | $14.22 | 392,539 | $782.64 M |
| 02/25/2025 | $15.29 | $14.63 (-4.32%) | $15.39 | $14.50 | 387,703 | $786.68 M |
| 02/24/2025 | $15.57 | $15.23 (-2.18%) | $15.90 | $14.49 | 354,021 | $818.95 M |
| 02/21/2025 | $15.91 | $15.56 (-2.2%) | $16.67 | $14.77 | 732,645 | $836.97 M |
| 02/20/2025 | $15.00 | $15.25 (1.67%) | $15.32 | $14.79 | 357,704 | $820.30 M |
| 02/19/2025 | $13.90 | $14.98 (7.77%) | $15.08 | $13.69 | 563,342 | $805.77 M |
| 02/18/2025 | $14.17 | $13.91 (-1.83%) | $14.73 | $13.79 | 265,532 | $748.22 M |
| 02/14/2025 | $13.99 | $14.17 (1.29%) | $14.53 | $13.63 | 204,635 | $762.20 M |
| 02/13/2025 | $13.84 | $13.89 (0.36%) | $13.92 | $13.15 | 263,700 | $747.14 M |
| 02/12/2025 | $13.50 | $13.82 (2.37%) | $13.92 | $13.36 | 249,411 | $743.38 M |
| 02/11/2025 | $14.00 | $13.79 (-1.5%) | $14.11 | $13.17 | 275,012 | $741.76 M |
| 02/10/2025 | $14.20 | $14.07 (-0.92%) | $14.33 | $13.84 | 247,238 | $756.83 M |
| 02/07/2025 | $14.55 | $14.05 (-3.44%) | $14.75 | $13.86 | 309,600 | $755.75 M |
| 02/06/2025 | $14.78 | $14.44 (-2.3%) | $14.95 | $14.41 | 229,100 | $776.73 M |
| 02/05/2025 | $14.50 | $14.78 (1.93%) | $15.09 | $14.15 | 296,448 | $795.02 M |
| 02/04/2025 | $13.44 | $14.49 (7.81%) | $14.54 | $13.31 | 513,500 | $779.42 M |
| 02/03/2025 | $13.80 | $13.44 (-2.61%) | $14.09 | $13.20 | 356,132 | $722.94 M |
| 01/31/2025 | $14.76 | $14.23 (-3.59%) | $15.25 | $14.07 | 340,006 | $765.43 M |
| 01/30/2025 | $15.91 | $14.70 (-7.61%) | $16.06 | $14.57 | 318,643 | $790.71 M |
| 01/29/2025 | $15.86 | $15.81 (-0.32%) | $16.50 | $15.68 | 246,029 | $850.42 M |
| 01/28/2025 | $16.03 | $15.96 (-0.44%) | $16.33 | $15.71 | 241,118 | $858.49 M |
| 01/27/2025 | $15.62 | $16.04 (2.69%) | $16.64 | $15.61 | 375,300 | $862.79 M |
| 01/24/2025 | $15.41 | $15.62 (1.36%) | $16.11 | $15.11 | 340,226 | $840.20 M |
| 01/23/2025 | $14.40 | $15.48 (7.5%) | $15.52 | $14.29 | 361,775 | $832.67 M |
| 01/22/2025 | $14.06 | $14.43 (2.63%) | $14.77 | $13.82 | 325,400 | $776.19 M |
| 01/21/2025 | $13.88 | $14.11 (1.66%) | $14.26 | $13.79 | 350,516 | $758.98 M |
| 01/17/2025 | $13.33 | $13.77 (3.3%) | $14.40 | $13.00 | 543,608 | $740.69 M |
| 01/16/2025 | $13.29 | $13.18 (-0.83%) | $13.49 | $13.02 | 302,500 | $708.95 M |
| 01/15/2025 | $13.13 | $13.27 (1.07%) | $13.64 | $12.89 | 332,800 | $713.79 M |
| 01/14/2025 | $13.36 | $12.67 (-5.16%) | $13.41 | $12.41 | 616,804 | $681.52 M |
| 01/13/2025 | $12.81 | $13.13 (2.5%) | $13.30 | $12.39 | 390,300 | $706.26 M |
| 01/10/2025 | $13.74 | $13.05 (-5.02%) | $13.91 | $12.84 | 521,800 | $701.96 M |
| 01/08/2025 | $14.01 | $14.16 (1.07%) | $14.25 | $13.58 | 308,900 | $761.67 M |
| 01/07/2025 | $13.10 | $14.15 (8.02%) | $14.47 | $12.97 | 535,600 | $761.13 M |
| 01/06/2025 | $14.05 | $13.15 (-6.41%) | $14.18 | $13.05 | 661,022 | $707.34 M |
| 01/03/2025 | $13.71 | $13.87 (1.17%) | $14.05 | $13.65 | 321,831 | $746.07 M |
| 01/02/2025 | $14.01 | $13.67 (-2.43%) | $14.50 | $13.53 | 530,000 | $735.31 M |
| 12/31/2024 | $15.12 | $13.85 (-8.4%) | $15.30 | $12.79 | 1.42 M | $744.99 M |
| 12/30/2024 | $14.84 | $14.88 (0.27%) | $15.25 | $14.64 | 415,500 | $800.40 M |
| 12/27/2024 | $15.59 | $15.14 (-2.89%) | $15.80 | $14.80 | 475,200 | $814.38 M |
| 12/26/2024 | $15.25 | $15.74 (3.21%) | $15.79 | $14.85 | 336,800 | $846.65 M |
| 12/24/2024 | $15.40 | $15.40 (0%) | $15.43 | $14.96 | 246,140 | $828.37 M |
| 12/23/2024 | $15.25 | $15.33 (0.52%) | $15.50 | $14.89 | 567,900 | $824.60 M |
| 12/20/2024 | $15.89 | $15.22 (-4.22%) | $16.42 | $15.10 | 1.56 M | $818.68 M |
| 12/19/2024 | $13.75 | $16.01 (16.44%) | $17.66 | $12.20 | 3.28 M | $861.18 M |
| 12/18/2024 | $14.03 | $11.95 (-14.83%) | $14.22 | $11.70 | 856,900 | $642.79 M |
| 12/17/2024 | $12.57 | $14.04 (11.69%) | $14.28 | $12.31 | 1.05 M | $755.21 M |
| 12/16/2024 | $12.82 | $12.61 (-1.64%) | $13.13 | $12.44 | 603,036 | $678.29 M |
| 12/13/2024 | $13.67 | $12.79 (-6.44%) | $14.21 | $12.70 | 711,239 | $687.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
