NasdaqGS - Nasdaq Real Time Price USD
Prothena Corporation plc (PRTA)
4.8800
+0.0500
+(1.04%)
At close: June 4 at 4:00:00 PM EDT
4.8600
-0.02
(-0.41%)
After hours: June 4 at 7:55:12 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.8300 | 4.8800 | 4.6600 | 4.8800 | 4.8800 | 1,143,000 |
| Jun 3, 2025 | 4.6600 | 4.8500 | 4.5300 | 4.8300 | 4.8300 | 1,307,500 |
| Jun 2, 2025 | 4.5600 | 4.8100 | 4.5300 | 4.6600 | 4.6600 | 1,775,800 |
| May 30, 2025 | 4.6000 | 4.7000 | 4.4220 | 4.5900 | 4.5900 | 1,966,100 |
| May 29, 2025 | 4.7000 | 4.9350 | 4.6300 | 4.7000 | 4.7000 | 5,379,400 |
| May 28, 2025 | 4.4800 | 4.8500 | 4.3200 | 4.6000 | 4.6000 | 6,238,300 |
| May 27, 2025 | 4.7900 | 5.3500 | 4.4450 | 4.5800 | 4.5800 | 9,655,100 |
| May 23, 2025 | 6.4500 | 6.6150 | 6.3600 | 6.5800 | 6.5800 | 1,767,300 |
| May 22, 2025 | 6.7500 | 6.8800 | 6.5200 | 6.5500 | 6.5500 | 965,100 |
| May 21, 2025 | 7.1600 | 7.2400 | 6.6150 | 6.8200 | 6.8200 | 1,137,400 |
| May 20, 2025 | 7.4500 | 7.5850 | 7.2300 | 7.2900 | 7.2900 | 1,249,800 |
| May 19, 2025 | 7.1100 | 7.4100 | 7.0000 | 7.4000 | 7.4000 | 781,400 |
| May 16, 2025 | 6.7100 | 7.3250 | 6.6500 | 7.1800 | 7.1800 | 1,170,700 |
| May 15, 2025 | 6.9000 | 6.9200 | 6.4650 | 6.7150 | 6.7150 | 1,115,900 |
| May 14, 2025 | 7.5700 | 7.7000 | 6.8200 | 6.8850 | 6.8850 | 1,882,800 |
| May 13, 2025 | 7.6100 | 7.7600 | 7.4100 | 7.5900 | 7.5900 | 2,205,900 |
| May 12, 2025 | 7.5700 | 8.0500 | 7.1650 | 7.6100 | 7.6100 | 1,425,100 |
| May 9, 2025 | 7.0200 | 8.0800 | 6.9200 | 7.4300 | 7.4300 | 1,656,900 |
| May 8, 2025 | 7.3000 | 7.4400 | 7.0100 | 7.1000 | 7.1000 | 1,713,600 |
| May 7, 2025 | 7.5000 | 7.5200 | 7.1700 | 7.2900 | 7.2900 | 2,003,000 |
| May 6, 2025 | 8.0200 | 8.8000 | 7.3500 | 7.3500 | 7.3500 | 4,164,900 |
| May 5, 2025 | 8.5000 | 8.7500 | 8.0000 | 8.0800 | 8.0800 | 3,032,000 |
| May 2, 2025 | 8.7500 | 9.5000 | 8.2500 | 8.5000 | 8.5000 | 5,557,000 |
| May 1, 2025 | 9.2100 | 9.2700 | 8.5800 | 8.7200 | 8.7200 | 1,937,200 |
| Apr 30, 2025 | 9.4500 | 9.5750 | 9.1700 | 9.2000 | 9.2000 | 989,400 |
| Apr 29, 2025 | 9.6400 | 9.7750 | 9.4400 | 9.6900 | 9.6900 | 446,000 |
| Apr 28, 2025 | 9.7400 | 9.8100 | 9.3650 | 9.6500 | 9.6500 | 573,600 |
| Apr 25, 2025 | 9.5800 | 9.8400 | 9.3900 | 9.7000 | 9.7000 | 491,700 |
| Apr 24, 2025 | 9.5600 | 9.9800 | 9.4500 | 9.6500 | 9.6500 | 388,600 |
| Apr 23, 2025 | 9.7700 | 10.0700 | 9.4400 | 9.5900 | 9.5900 | 836,700 |
| Apr 22, 2025 | 9.4200 | 9.6500 | 9.2100 | 9.5400 | 9.5400 | 1,078,700 |
| Apr 21, 2025 | 9.1200 | 9.9700 | 9.0000 | 9.3000 | 9.3000 | 774,000 |
| Apr 17, 2025 | 9.1700 | 9.4850 | 9.1000 | 9.2000 | 9.2000 | 341,000 |
| Apr 16, 2025 | 9.5100 | 9.5800 | 9.1500 | 9.2600 | 9.2600 | 400,100 |
| Apr 15, 2025 | 9.8800 | 10.0420 | 9.4000 | 9.5900 | 9.5900 | 498,700 |
| Apr 14, 2025 | 10.4500 | 10.4500 | 9.7500 | 9.9400 | 9.9400 | 387,200 |
| Apr 11, 2025 | 9.6900 | 10.2700 | 9.5850 | 10.2200 | 10.2200 | 443,700 |
| Apr 10, 2025 | 9.9600 | 10.1550 | 9.5350 | 9.6900 | 9.6900 | 460,800 |
| Apr 9, 2025 | 10.2200 | 10.7900 | 9.3000 | 10.2600 | 10.2600 | 1,329,100 |
| Apr 8, 2025 | 11.2400 | 11.5000 | 10.3500 | 10.4800 | 10.4800 | 746,600 |
| Apr 7, 2025 | 10.3700 | 11.2800 | 10.0000 | 10.8400 | 10.8400 | 1,127,100 |
| Apr 4, 2025 | 11.0200 | 11.3700 | 10.6800 | 10.8600 | 10.8600 | 417,000 |
| Apr 3, 2025 | 11.5700 | 11.8400 | 11.1100 | 11.3200 | 11.3200 | 456,500 |
| Apr 2, 2025 | 11.6000 | 12.1950 | 11.5400 | 12.1400 | 12.1400 | 560,600 |
| Apr 1, 2025 | 12.2700 | 12.4480 | 11.4200 | 11.7400 | 11.7400 | 955,400 |
| Mar 31, 2025 | 12.6600 | 12.7050 | 11.7800 | 12.3750 | 12.3750 | 535,700 |
| Mar 28, 2025 | 13.0300 | 13.2200 | 12.7000 | 13.1400 | 13.1400 | 211,900 |
| Mar 27, 2025 | 13.5200 | 13.5200 | 12.7100 | 13.0100 | 13.0100 | 284,200 |
| Mar 26, 2025 | 12.6600 | 13.3900 | 12.4620 | 13.3700 | 13.3700 | 672,300 |
| Mar 25, 2025 | 13.2700 | 13.2950 | 12.5700 | 12.6500 | 12.6500 | 391,200 |
| Mar 24, 2025 | 13.1700 | 13.7100 | 13.1100 | 13.3400 | 13.3400 | 356,200 |
| Mar 21, 2025 | 12.7200 | 12.9900 | 12.5400 | 12.9700 | 12.9700 | 869,600 |
| Mar 20, 2025 | 12.7800 | 13.2200 | 12.7800 | 12.8700 | 12.8700 | 399,100 |
| Mar 19, 2025 | 12.7200 | 13.2800 | 12.5800 | 12.8800 | 12.8800 | 344,200 |
| Mar 18, 2025 | 13.5800 | 13.7350 | 12.8200 | 12.8300 | 12.8300 | 480,000 |
| Mar 17, 2025 | 13.7100 | 13.9500 | 13.0000 | 13.7400 | 13.7400 | 522,000 |
| Mar 14, 2025 | 14.2200 | 14.3400 | 13.5100 | 13.7400 | 13.7400 | 431,400 |
| Mar 13, 2025 | 13.7900 | 14.2850 | 13.4280 | 14.0700 | 14.0700 | 379,200 |
| Mar 12, 2025 | 13.8500 | 14.2400 | 13.6150 | 13.8600 | 13.8600 | 319,200 |
| Mar 11, 2025 | 14.6000 | 14.6000 | 13.4050 | 13.7500 | 13.7500 | 629,100 |
| Mar 10, 2025 | 15.0000 | 15.1400 | 14.2900 | 14.5950 | 14.5950 | 281,900 |
| Mar 7, 2025 | 15.0200 | 15.6260 | 14.9100 | 15.2700 | 15.2700 | 380,100 |
| Mar 6, 2025 | 14.6400 | 15.5400 | 14.3800 | 15.1300 | 15.1300 | 326,600 |
| Mar 5, 2025 | 15.0300 | 15.4800 | 14.3300 | 14.9500 | 14.9500 | 584,000 |
| Mar 4, 2025 | 14.1500 | 15.5100 | 13.8900 | 15.0600 | 15.0600 | 587,000 |
| Mar 3, 2025 | 15.8500 | 16.0480 | 14.3100 | 14.3300 | 14.3300 | 600,000 |
| Feb 28, 2025 | 15.3100 | 16.1600 | 15.1550 | 15.8100 | 15.8100 | 514,600 |
| Feb 27, 2025 | 14.5500 | 15.1900 | 14.5400 | 15.1300 | 15.1300 | 332,200 |
| Feb 26, 2025 | 15.0800 | 15.0800 | 14.2200 | 14.5500 | 14.5500 | 392,500 |
| Feb 25, 2025 | 15.2900 | 15.3900 | 14.5000 | 14.6300 | 14.6300 | 387,700 |
| Feb 24, 2025 | 15.5700 | 15.9000 | 14.4850 | 15.2300 | 15.2300 | 354,000 |
| Feb 21, 2025 | 15.9100 | 16.6650 | 14.7700 | 15.5600 | 15.5600 | 732,600 |
| Feb 20, 2025 | 15.0000 | 15.3230 | 14.7900 | 15.2500 | 15.2500 | 357,700 |
| Feb 19, 2025 | 13.9000 | 15.0750 | 13.6900 | 14.9800 | 14.9800 | 563,300 |
| Feb 18, 2025 | 14.1700 | 14.7250 | 13.7850 | 13.9100 | 13.9100 | 265,500 |
| Feb 14, 2025 | 13.9900 | 14.5300 | 13.6250 | 14.1700 | 14.1700 | 204,600 |
| Feb 13, 2025 | 13.8400 | 13.9200 | 13.1500 | 13.8900 | 13.8900 | 263,700 |
| Feb 12, 2025 | 13.5000 | 13.9200 | 13.3600 | 13.8200 | 13.8200 | 249,400 |
| Feb 11, 2025 | 14.0000 | 14.1100 | 13.1700 | 13.7900 | 13.7900 | 275,000 |
| Feb 10, 2025 | 14.2000 | 14.3300 | 13.8400 | 14.0700 | 14.0700 | 247,200 |
| Feb 7, 2025 | 14.5500 | 14.7500 | 13.8600 | 14.0500 | 14.0500 | 309,600 |
| Feb 6, 2025 | 14.7800 | 14.9500 | 14.4100 | 14.4400 | 14.4400 | 229,100 |
| Feb 5, 2025 | 14.5000 | 15.0900 | 14.1500 | 14.7800 | 14.7800 | 296,400 |
| Feb 4, 2025 | 13.4400 | 14.5400 | 13.3100 | 14.4900 | 14.4900 | 513,500 |
| Feb 3, 2025 | 13.8000 | 14.0900 | 13.2000 | 13.4400 | 13.4400 | 356,100 |
| Jan 31, 2025 | 14.7600 | 15.2500 | 14.0700 | 14.2300 | 14.2300 | 340,000 |
| Jan 30, 2025 | 15.9100 | 16.0550 | 14.5700 | 14.7000 | 14.7000 | 318,600 |
| Jan 29, 2025 | 15.8600 | 16.5000 | 15.6800 | 15.8100 | 15.8100 | 246,000 |
| Jan 28, 2025 | 16.0300 | 16.3300 | 15.7100 | 15.9600 | 15.9600 | 241,100 |
| Jan 27, 2025 | 15.6200 | 16.6400 | 15.6100 | 16.0400 | 16.0400 | 375,300 |
| Jan 24, 2025 | 15.4100 | 16.1090 | 15.1100 | 15.6200 | 15.6200 | 340,200 |
| Jan 23, 2025 | 14.4000 | 15.5200 | 14.2850 | 15.4800 | 15.4800 | 361,700 |
| Jan 22, 2025 | 14.0600 | 14.7700 | 13.8200 | 14.4300 | 14.4300 | 325,400 |
| Jan 21, 2025 | 13.8800 | 14.2600 | 13.7850 | 14.1100 | 14.1100 | 350,500 |
| Jan 17, 2025 | 13.3300 | 14.4000 | 13.0000 | 13.7700 | 13.7700 | 543,600 |
| Jan 16, 2025 | 13.2900 | 13.4900 | 13.0200 | 13.1800 | 13.1800 | 302,500 |
| Jan 15, 2025 | 13.1300 | 13.6400 | 12.8900 | 13.2700 | 13.2700 | 332,800 |
| Jan 14, 2025 | 13.3600 | 13.4100 | 12.4100 | 12.6700 | 12.6700 | 616,800 |
| Jan 13, 2025 | 12.8100 | 13.3000 | 12.3900 | 13.1300 | 13.1300 | 390,300 |
| Jan 10, 2025 | 13.7400 | 13.9100 | 12.8400 | 13.0500 | 13.0500 | 521,800 |
| Jan 8, 2025 | 14.0100 | 14.2500 | 13.5800 | 14.1600 | 14.1600 | 308,900 |
| Jan 7, 2025 | 13.1000 | 14.4700 | 12.9700 | 14.1500 | 14.1500 | 535,600 |
| Jan 6, 2025 | 14.0500 | 14.1800 | 13.0500 | 13.1500 | 13.1500 | 661,000 |
| Jan 3, 2025 | 13.7100 | 14.0500 | 13.6450 | 13.8700 | 13.8700 | 321,800 |
| Jan 2, 2025 | 14.0100 | 14.5000 | 13.5310 | 13.6700 | 13.6700 | 530,000 |
| Dec 31, 2024 | 15.1200 | 15.3000 | 12.7940 | 13.8500 | 13.8500 | 1,418,400 |
| Dec 30, 2024 | 14.8400 | 15.2500 | 14.6350 | 14.8800 | 14.8800 | 415,500 |
| Dec 27, 2024 | 15.5900 | 15.8000 | 14.8000 | 15.1400 | 15.1400 | 475,200 |
| Dec 26, 2024 | 15.2500 | 15.7900 | 14.8500 | 15.7400 | 15.7400 | 336,800 |
| Dec 24, 2024 | 15.4000 | 15.4300 | 14.9550 | 15.4000 | 15.4000 | 246,100 |
| Dec 23, 2024 | 15.2500 | 15.5000 | 14.8900 | 15.3300 | 15.3300 | 567,900 |
| Dec 20, 2024 | 15.8900 | 16.4200 | 15.1000 | 15.2200 | 15.2200 | 1,557,200 |
| Dec 19, 2024 | 13.7500 | 17.6600 | 12.1980 | 16.0100 | 16.0100 | 3,282,500 |
| Dec 18, 2024 | 14.0300 | 14.2200 | 11.7000 | 11.9500 | 11.9500 | 856,900 |
| Dec 17, 2024 | 12.5700 | 14.2790 | 12.3100 | 14.0400 | 14.0400 | 1,046,200 |
| Dec 16, 2024 | 12.8200 | 13.1300 | 12.4400 | 12.6100 | 12.6100 | 603,000 |
| Dec 13, 2024 | 13.6700 | 14.2100 | 12.7000 | 12.7900 | 12.7900 | 711,200 |
| Dec 12, 2024 | 14.1200 | 14.1300 | 13.6800 | 13.8100 | 13.8100 | 291,400 |
| Dec 11, 2024 | 14.6700 | 14.8200 | 13.9100 | 14.1500 | 14.1500 | 294,100 |
| Dec 10, 2024 | 14.4900 | 14.7500 | 14.0950 | 14.5500 | 14.5500 | 365,100 |
| Dec 9, 2024 | 14.1800 | 14.7900 | 13.9250 | 14.3700 | 14.3700 | 521,900 |
| Dec 6, 2024 | 14.1200 | 14.5600 | 13.8100 | 14.0500 | 14.0500 | 259,200 |
| Dec 5, 2024 | 14.4300 | 14.6750 | 13.7500 | 13.9300 | 13.9300 | 501,300 |
| Dec 4, 2024 | 13.8500 | 14.7000 | 13.5200 | 14.5300 | 14.5300 | 719,400 |
| Dec 3, 2024 | 14.8500 | 14.9500 | 13.7000 | 13.7800 | 13.7800 | 552,900 |
| Dec 2, 2024 | 16.4800 | 16.6250 | 14.9300 | 15.0000 | 15.0000 | 699,700 |
| Nov 29, 2024 | 16.0100 | 16.3650 | 15.9000 | 16.2100 | 16.2100 | 186,900 |
| Nov 27, 2024 | 15.8000 | 16.0400 | 15.4000 | 15.8800 | 15.8800 | 261,100 |
| Nov 26, 2024 | 15.0100 | 15.8900 | 14.4200 | 15.5800 | 15.5800 | 555,100 |
| Nov 25, 2024 | 14.8500 | 16.0400 | 14.8500 | 15.0800 | 15.0800 | 494,700 |
| Nov 22, 2024 | 14.4800 | 15.3250 | 14.0300 | 14.6000 | 14.6000 | 468,800 |
| Nov 21, 2024 | 14.5100 | 14.7000 | 14.1950 | 14.4400 | 14.4400 | 291,900 |
| Nov 20, 2024 | 14.0500 | 14.5800 | 13.4900 | 14.4000 | 14.4000 | 629,700 |
| Nov 19, 2024 | 13.4500 | 14.2000 | 13.2200 | 14.0500 | 14.0500 | 551,000 |
| Nov 18, 2024 | 14.0200 | 14.1550 | 13.4500 | 13.5100 | 13.5100 | 680,600 |
| Nov 15, 2024 | 16.0700 | 16.3900 | 14.0000 | 14.0100 | 14.0100 | 758,500 |
| Nov 14, 2024 | 17.6300 | 17.9300 | 16.0600 | 16.1000 | 16.1000 | 469,700 |
| Nov 13, 2024 | 17.3600 | 17.9400 | 16.9950 | 17.2300 | 17.2300 | 387,300 |
| Nov 12, 2024 | 17.8000 | 18.0000 | 17.2300 | 17.3600 | 17.3600 | 377,600 |
| Nov 11, 2024 | 18.2300 | 18.6000 | 17.8650 | 18.0800 | 18.0800 | 264,100 |
| Nov 8, 2024 | 17.4300 | 17.9200 | 17.2650 | 17.7000 | 17.7000 | 265,100 |
| Nov 7, 2024 | 18.3400 | 18.6450 | 17.4600 | 17.4900 | 17.4900 | 390,800 |
| Nov 6, 2024 | 18.0600 | 18.7750 | 17.3660 | 18.3500 | 18.3500 | 704,600 |
| Nov 5, 2024 | 16.1800 | 16.8800 | 16.1310 | 16.8800 | 16.8800 | 305,300 |
| Nov 4, 2024 | 16.6800 | 17.1600 | 16.4500 | 16.4600 | 16.4600 | 465,000 |
| Nov 1, 2024 | 17.0300 | 17.3600 | 16.3100 | 16.6500 | 16.6500 | 512,000 |
| Oct 31, 2024 | 18.0800 | 18.1400 | 16.9900 | 17.0000 | 17.0000 | 651,400 |
| Oct 30, 2024 | 18.0600 | 18.4200 | 18.0000 | 18.0800 | 18.0800 | 481,300 |
| Oct 29, 2024 | 17.3600 | 18.8800 | 17.3270 | 18.2800 | 18.2800 | 527,600 |
| Oct 28, 2024 | 16.2200 | 18.2200 | 16.0200 | 17.5900 | 17.5900 | 1,131,100 |
| Oct 25, 2024 | 16.3300 | 16.6100 | 15.3000 | 15.3000 | 15.3000 | 334,800 |
| Oct 24, 2024 | 16.8200 | 17.0600 | 16.2600 | 16.2700 | 16.2700 | 454,300 |
| Oct 23, 2024 | 16.5100 | 16.6500 | 16.1800 | 16.5900 | 16.5900 | 352,300 |
| Oct 22, 2024 | 16.4200 | 16.7000 | 16.2500 | 16.5500 | 16.5500 | 300,600 |
| Oct 21, 2024 | 16.9700 | 17.0300 | 16.2700 | 16.5000 | 16.5000 | 390,100 |
| Oct 18, 2024 | 17.1000 | 17.3100 | 16.9300 | 17.1100 | 17.1100 | 246,500 |
| Oct 17, 2024 | 16.9400 | 17.2340 | 16.5850 | 17.0600 | 17.0600 | 380,400 |
| Oct 16, 2024 | 17.0600 | 17.4400 | 16.8100 | 17.1200 | 17.1200 | 467,300 |
| Oct 15, 2024 | 17.3000 | 17.3750 | 16.8250 | 16.9200 | 16.9200 | 430,800 |
| Oct 14, 2024 | 17.0900 | 17.5800 | 17.0900 | 17.3200 | 17.3200 | 276,300 |
| Oct 11, 2024 | 16.7500 | 17.2800 | 16.5760 | 17.2200 | 17.2200 | 316,600 |
| Oct 10, 2024 | 16.1200 | 16.8000 | 16.0000 | 16.7800 | 16.7800 | 568,200 |
| Oct 9, 2024 | 16.5600 | 16.9200 | 16.0900 | 16.4300 | 16.4300 | 660,000 |
| Oct 8, 2024 | 16.5300 | 17.0400 | 16.2800 | 16.6900 | 16.6900 | 393,800 |
| Oct 7, 2024 | 16.9300 | 16.9300 | 16.3000 | 16.5900 | 16.5900 | 608,200 |
| Oct 4, 2024 | 16.9000 | 17.5420 | 16.5850 | 16.8600 | 16.8600 | 726,000 |
| Oct 3, 2024 | 16.4100 | 16.8300 | 16.1300 | 16.8000 | 16.8000 | 737,800 |
| Oct 2, 2024 | 16.5100 | 17.3700 | 16.3700 | 16.6800 | 16.6800 | 905,700 |
| Oct 1, 2024 | 16.7300 | 17.3000 | 16.0700 | 16.6500 | 16.6500 | 1,690,200 |
| Sep 30, 2024 | 19.9600 | 19.9600 | 15.5200 | 16.7300 | 16.7300 | 3,093,100 |
| Sep 27, 2024 | 20.5100 | 20.7500 | 19.8400 | 20.0500 | 20.0500 | 382,800 |
| Sep 26, 2024 | 20.8500 | 20.8500 | 20.0800 | 20.1400 | 20.1400 | 345,700 |
| Sep 25, 2024 | 22.0200 | 22.0640 | 20.4100 | 20.4200 | 20.4200 | 317,300 |
| Sep 24, 2024 | 22.2500 | 22.2500 | 21.3150 | 22.0200 | 22.0200 | 398,500 |
| Sep 23, 2024 | 21.8700 | 22.0700 | 21.1000 | 22.0000 | 22.0000 | 436,400 |
| Sep 20, 2024 | 21.4800 | 21.9800 | 21.1400 | 21.6100 | 21.6100 | 943,000 |
| Sep 19, 2024 | 22.2900 | 22.2900 | 21.5000 | 21.6600 | 21.6600 | 311,400 |
| Sep 18, 2024 | 21.9600 | 22.4100 | 20.9600 | 21.4800 | 21.4800 | 586,500 |
| Sep 17, 2024 | 22.1500 | 22.3400 | 21.7680 | 21.9400 | 21.9400 | 498,500 |
| Sep 16, 2024 | 22.3400 | 22.7100 | 21.7500 | 21.8900 | 21.8900 | 307,100 |
| Sep 13, 2024 | 21.0700 | 22.3300 | 21.0250 | 22.1100 | 22.1100 | 393,300 |
| Sep 12, 2024 | 21.0500 | 21.2700 | 20.4400 | 20.7200 | 20.7200 | 205,400 |
| Sep 11, 2024 | 20.6600 | 20.9800 | 20.3500 | 20.9300 | 20.9300 | 185,700 |
| Sep 10, 2024 | 20.4200 | 20.8700 | 20.1450 | 20.7600 | 20.7600 | 179,800 |
| Sep 9, 2024 | 20.4500 | 20.9500 | 20.2300 | 20.4100 | 20.4100 | 246,000 |
| Sep 6, 2024 | 20.8600 | 21.0000 | 20.1200 | 20.3300 | 20.3300 | 260,300 |
| Sep 5, 2024 | 20.8900 | 21.0000 | 20.5550 | 20.7400 | 20.7400 | 180,800 |
| Sep 4, 2024 | 21.1900 | 21.7600 | 20.8300 | 20.9000 | 20.9000 | 225,200 |
| Sep 3, 2024 | 22.2300 | 22.8300 | 21.2200 | 21.2400 | 21.2400 | 219,700 |
| Aug 30, 2024 | 21.8100 | 22.3500 | 21.4100 | 22.2700 | 22.2700 | 300,300 |
| Aug 29, 2024 | 21.3800 | 22.3500 | 21.1500 | 21.5600 | 21.5600 | 193,700 |
| Aug 28, 2024 | 21.3600 | 21.4800 | 20.8800 | 21.2500 | 21.2500 | 186,000 |
| Aug 27, 2024 | 21.8400 | 21.8400 | 21.2000 | 21.3700 | 21.3700 | 194,700 |
| Aug 26, 2024 | 21.9600 | 22.1750 | 21.7100 | 21.9800 | 21.9800 | 208,300 |
| Aug 23, 2024 | 21.5300 | 22.0600 | 21.0200 | 21.7100 | 21.7100 | 417,600 |
| Aug 22, 2024 | 21.9700 | 22.1400 | 21.0600 | 21.2500 | 21.2500 | 234,700 |
| Aug 21, 2024 | 21.0600 | 22.1200 | 21.0200 | 21.9600 | 21.9600 | 527,300 |
| Aug 20, 2024 | 21.1200 | 21.2200 | 20.7050 | 20.9800 | 20.9800 | 211,000 |
| Aug 19, 2024 | 20.9000 | 21.3100 | 20.8650 | 21.1900 | 21.1900 | 296,700 |
| Aug 16, 2024 | 20.7300 | 20.9750 | 20.2400 | 20.7700 | 20.7700 | 239,000 |
| Aug 15, 2024 | 20.4600 | 21.1400 | 19.8150 | 20.8700 | 20.8700 | 402,500 |
| Aug 14, 2024 | 20.0600 | 20.0600 | 19.3350 | 19.7700 | 19.7700 | 264,900 |
| Aug 13, 2024 | 20.3700 | 20.4400 | 19.7600 | 19.9800 | 19.9800 | 313,000 |
| Aug 12, 2024 | 20.3300 | 20.6900 | 19.7500 | 20.1200 | 20.1200 | 355,600 |
| Aug 9, 2024 | 21.6500 | 23.6600 | 20.0000 | 20.5500 | 20.5500 | 568,700 |
| Aug 8, 2024 | 19.4200 | 19.9750 | 19.2100 | 19.6800 | 19.6800 | 246,200 |
| Aug 7, 2024 | 20.9900 | 22.9800 | 19.0400 | 19.2600 | 19.2600 | 385,400 |
| Aug 6, 2024 | 20.0100 | 21.0000 | 19.4900 | 20.3300 | 20.3300 | 300,500 |
| Aug 5, 2024 | 19.3500 | 20.0500 | 18.9900 | 19.7800 | 19.7800 | 358,000 |
| Aug 2, 2024 | 20.9400 | 21.6700 | 20.0100 | 21.1500 | 21.1500 | 564,800 |
| Aug 1, 2024 | 23.3600 | 23.6050 | 22.0800 | 22.3100 | 22.3100 | 481,200 |
| Jul 31, 2024 | 23.1900 | 24.1000 | 22.6200 | 23.2800 | 23.2800 | 343,900 |
| Jul 30, 2024 | 24.1300 | 24.1900 | 22.6900 | 23.1300 | 23.1300 | 465,000 |
| Jul 29, 2024 | 24.1100 | 24.6150 | 23.9000 | 23.9700 | 23.9700 | 219,300 |
| Jul 26, 2024 | 25.0900 | 25.4070 | 24.1400 | 24.4300 | 24.4300 | 313,300 |
| Jul 25, 2024 | 23.9500 | 25.4200 | 23.8000 | 24.7900 | 24.7900 | 541,600 |
| Jul 24, 2024 | 24.1300 | 24.3750 | 23.7600 | 23.9700 | 23.9700 | 315,400 |
| Jul 23, 2024 | 24.3600 | 24.7300 | 23.9950 | 24.3100 | 24.3100 | 363,500 |
| Jul 22, 2024 | 23.7900 | 24.4700 | 23.1650 | 24.3800 | 24.3800 | 380,100 |
| Jul 19, 2024 | 23.6800 | 24.1100 | 23.0410 | 23.5800 | 23.5800 | 325,400 |
| Jul 18, 2024 | 23.7200 | 24.0250 | 23.3100 | 23.6100 | 23.6100 | 396,500 |
| Jul 17, 2024 | 23.6200 | 24.1900 | 23.5300 | 23.8750 | 23.8750 | 427,500 |
| Jul 16, 2024 | 22.9600 | 24.1900 | 22.6100 | 24.1300 | 24.1300 | 706,200 |
| Jul 15, 2024 | 22.7000 | 22.8800 | 21.9900 | 22.5900 | 22.5900 | 397,200 |
| Jul 12, 2024 | 22.7000 | 23.0000 | 21.6100 | 22.4700 | 22.4700 | 632,800 |
| Jul 11, 2024 | 21.9000 | 23.0400 | 21.4700 | 22.3500 | 22.3500 | 709,900 |
| Jul 10, 2024 | 20.7100 | 21.8000 | 20.5000 | 21.0100 | 21.0100 | 624,200 |
| Jul 9, 2024 | 20.1700 | 20.8500 | 19.6500 | 20.6100 | 20.6100 | 631,700 |
| Jul 8, 2024 | 20.6900 | 20.7900 | 19.7600 | 20.1800 | 20.1800 | 456,800 |
| Jul 5, 2024 | 19.9300 | 20.3600 | 19.5500 | 20.2600 | 20.2600 | 333,400 |
| Jul 3, 2024 | 20.5700 | 20.8180 | 19.9500 | 20.0700 | 20.0700 | 124,600 |
| Jul 2, 2024 | 20.4200 | 20.5400 | 19.9300 | 20.3900 | 20.3900 | 334,500 |
| Jul 1, 2024 | 20.5500 | 21.0300 | 20.3700 | 20.4800 | 20.4800 | 330,600 |
| Jun 28, 2024 | 20.6400 | 20.8300 | 20.0900 | 20.6400 | 20.6400 | 1,236,100 |
| Jun 27, 2024 | 20.0700 | 20.6300 | 19.6000 | 20.5300 | 20.5300 | 312,900 |
| Jun 26, 2024 | 20.6100 | 20.6100 | 19.9300 | 19.9600 | 19.9600 | 353,300 |
| Jun 25, 2024 | 21.4100 | 21.4800 | 20.7400 | 20.7700 | 20.7700 | 269,300 |
| Jun 24, 2024 | 21.6600 | 22.4500 | 21.2400 | 21.6000 | 21.6000 | 526,100 |
| Jun 21, 2024 | 19.7600 | 21.8900 | 19.4830 | 21.4800 | 21.4800 | 3,347,900 |
| Jun 20, 2024 | 19.4400 | 19.9500 | 18.6900 | 19.6600 | 19.6600 | 576,400 |
| Jun 18, 2024 | 20.4400 | 20.6600 | 19.4200 | 19.5400 | 19.5400 | 466,100 |
| Jun 17, 2024 | 20.2200 | 20.8000 | 20.0000 | 20.3700 | 20.3700 | 765,600 |
| Jun 14, 2024 | 20.9400 | 21.0550 | 19.9700 | 20.4100 | 20.4100 | 560,000 |
| Jun 13, 2024 | 21.4000 | 21.9900 | 20.9950 | 21.3700 | 21.3700 | 348,400 |
| Jun 12, 2024 | 21.6100 | 22.1200 | 20.9800 | 21.4800 | 21.4800 | 487,500 |
| Jun 11, 2024 | 20.7700 | 20.7980 | 19.7850 | 20.4900 | 20.4900 | 476,300 |
| Jun 10, 2024 | 20.6200 | 21.1300 | 20.1600 | 21.0400 | 21.0400 | 470,300 |
| Jun 7, 2024 | 21.2900 | 21.9300 | 21.1100 | 21.1300 | 21.1300 | 250,200 |
| Jun 6, 2024 | 22.4200 | 22.4200 | 21.5800 | 21.6800 | 21.6800 | 271,700 |
| Jun 5, 2024 | 22.3500 | 22.5700 | 21.7250 | 22.4500 | 22.4500 | 297,700 |
Related Tickers
URGN UroGen Pharma Ltd.
4.9200
-1.60%
SVRA Savara Inc.
2.4900
+3.75%
KURA Kura Oncology, Inc.
6.45
+0.47%
ITOS iTeos Therapeutics, Inc.
10.20
+0.99%
OLMA Olema Pharmaceuticals, Inc.
4.2200
+4.20%
TSHA Taysha Gene Therapies, Inc.
2.7900
+0.36%
BCAX Bicara Therapeutics Inc.
11.16
+1.36%
ANAB AnaptysBio, Inc.
21.27
-9.57%
ARVN Arvinas, Inc.
6.95
-0.71%
TERN Terns Pharmaceuticals, Inc.
3.5100
+0.43%