Prothena Corporation plc Historical Data - 0PT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Prothena Corporation plc (0PT)
Prothena Corporation plc (0PT) Historical

Prothena Corporation plc (0PT)

19.30

0.10

(0.52%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-1.02564102564	19.5	20.399999	18.8	168	19.26978083	DE
4	0	0	19.3	20.399999	17.8	145	19.2880023	DE
12	-2.5	-11.4678899083	21.8	22.2	17.8	159	19.64630528	DE
26	-14.9	-43.567251462	34.2	37.799999	17.8	151	24.44055598	DE
52	-31.2	-61.7821782178	50.5	50.5	17.8	136	27.52272705	DE
156	-31.2	-61.7821782178	50.5	50.5	17.8	136	27.52272705	DE
260	-31.2	-61.7821782178	50.5	50.5	17.8	136	27.52272705	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	19.1	0.2	1.06	19.1	19.1	19.1	150
1719520020	18.899999	-1.5	-7.35	18.8	18.899999	18.8	223
1719433560	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1719347160	20.399999	0.9	4.62	20.399999	20.399999	20.399999	20
1719260820	19.5	0	0.00	19.5	19.5	19.5	0
1719001620	19.5	1.7	9.55	19.5	19.5	19.5	260
1718915160	17.8	-1.4	-7.29	17.8	17.8	17.8	130
1718828820	19.2	0	0.00	19.2	19.2	19.2	0
1718742420	19.2	0	0.00	19.2	19.2	19.2	0
1718656020	19.2	-0.7	-3.52	19.2	19.2	19.2	26
1718396820	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1718310420	19.899999	1.3	6.99	19.899999	19.899999	19.899999	100
1718224020	18.6	0	0.00	18.6	18.6	18.6	0
1718137620	18.6	-0.9	-4.62	18.6	18.6	18.6	50
1718051220	19.5	-0.5	-2.50	19.5	19.5	19	500
1717792020	20	-0.2	-0.99	20	20	20	100
1717705620	20.2	1	5.21	20.2	20.2	20.2	17
1717619220	19.2	0	0.00	19.2	19.2	19.2	0
1717532820	19.2	0	0.00	19.2	19.2	19.2	0
1717446420	19.2	0	0.00	19.2	19.2	19.2	0
1717187220	19.2	0.8	4.35	19.3	19.3	19.2	166
1717100820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1717014420	18.399999	-0.1	-0.54	18.8	18.8	18.2	520
1716928020	18.5	-1.3	-6.57	18.5	18.5	18.5	30
1716841620	19.8	0	0.00	19.8	19.8	19.8	0
1716582420	19.8	0	0.00	19.8	19.8	19.8	0
1716496020	19.8	0	0.00	19.8	19.8	19.8	0
1716409620	19.8	-1.2	-5.71	19.8	19.8	19.8	220
1716323220	21	0	0.00	21	21	21	0
1716236820	21	0	0.00	21	21	21	0
1715977620	21	0	0.00	21	21	21	0
1715891220	21	0.6	2.94	21	21	21	20
1715804820	20.399999	0.8	4.08	20	20.399999	20	670
1715718360	19.6	0	0.00	19.6	19.6	19.6	0
1715631960	19.6	-1.4	-6.67	19.899999	19.899999	19.6	211
1715372820	21	0	0.00	21	21	21	0
1715286420	21	-1.2	-5.41	20.8	21	20.8	159
1715200020	22.2	0	0.00	22.2	22.2	22.2	0
1715113620	22.2	1.4	6.73	22.2	22.2	22.2	1
1715027220	20.8	0	0.00	20.8	20.8	20.8	0
1714768020	20.8	1.2	6.12	20.8	20.8	20.8	1
1714681620	19.6	0	0.00	19.6	19.6	19.6	0
1714508820	19.6	0	0.00	19.6	19.6	19.6	0
1714422420	19.6	0	0.00	19.6	19.6	19.6	0
1714163220	19.6	1	5.38	19.6	19.6	19.6	170
1714076820	18.6	-0.9	-4.62	18.6	18.6	18.6	150
1713990420	19.5	0	0.00	19.5	19.5	19.5	138
1713903960	19.5	-0.2	-1.02	19.8	19.8	19.5	164
1713817620	19.7	0	0.00	19.7	19.7	19.7	0
1713558420	19.7	-0.5	-2.48	19.7	19.7	19.7	13
1713472020	20.2	0	0.00	20.2	20.2	20.2	0
1713385620	20.2	0.3	1.51	20.2	20.2	20.2	205
1713299220	19.899999	-1.3	-6.13	19.899999	19.899999	19.899999	134
1713212820	21.2	0	0.00	21.2	21.2	21.2	0
1712953620	21.2	0.2	0.95	21.2	21.2	21.2	120
1712867160	21	0	0.00	21	21	21	0
1712780760	21	-0.8	-3.67	20.8	21	20.8	222
1712694360	21.8	0	0.00	21.8	21.8	21.8	0
1712607960	21.8	-0.4	-1.80	21.8	21.8	21.8	24
1712348760	22.2	0	0.00	22.2	22.2	22.2	0
1712262360	22.2	0.2	0.91	22.4	22.4	22.2	66
1712175960	22	-0.4	-1.79	22.4	22.4	22	234
1712089560	22.4	-0.4	-1.75	22.4	22.4	22.4	90

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions