NasdaqGS - Delayed Quote • USD
Prothena Corporation plc (PRTA)
At close: 4:00 PM EDT
After hours: 4:04 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 |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.56 | 21.18 | 20.42 | 21.16 | 21.16 | 495,825 |
Apr 18, 2024 | 20.97 | 21.26 | 20.44 | 20.57 | 20.57 | 567,700 |
Apr 17, 2024 | 21.61 | 21.70 | 20.95 | 21.00 | 21.00 | 465,500 |
Apr 16, 2024 | 21.67 | 22.14 | 21.06 | 21.34 | 21.34 | 479,700 |
Apr 15, 2024 | 22.26 | 22.43 | 21.59 | 21.99 | 21.99 | 530,700 |
Apr 12, 2024 | 23.14 | 23.33 | 21.92 | 22.24 | 22.24 | 526,200 |
Apr 11, 2024 | 23.28 | 23.99 | 22.21 | 23.28 | 23.28 | 599,100 |
Apr 10, 2024 | 22.28 | 22.93 | 21.90 | 22.82 | 22.82 | 528,100 |
Apr 9, 2024 | 23.75 | 24.08 | 22.93 | 23.54 | 23.54 | 464,400 |
Apr 8, 2024 | 23.72 | 24.07 | 23.29 | 23.68 | 23.68 | 301,300 |
Apr 5, 2024 | 23.00 | 23.82 | 22.23 | 23.37 | 23.37 | 471,700 |
Apr 4, 2024 | 24.50 | 25.12 | 22.88 | 23.26 | 23.26 | 760,800 |
Apr 3, 2024 | 23.64 | 24.36 | 23.20 | 24.26 | 24.26 | 615,000 |
Apr 2, 2024 | 25.02 | 25.36 | 23.89 | 23.95 | 23.95 | 776,400 |
Apr 1, 2024 | 24.92 | 26.36 | 24.51 | 26.15 | 26.15 | 617,000 |
Mar 28, 2024 | 25.25 | 25.34 | 24.25 | 24.77 | 24.77 | 803,200 |
Mar 27, 2024 | 25.07 | 25.58 | 24.46 | 25.16 | 25.16 | 612,100 |
Mar 26, 2024 | 25.87 | 25.87 | 24.53 | 24.75 | 24.75 | 612,800 |
Mar 25, 2024 | 25.82 | 26.27 | 24.71 | 25.40 | 25.40 | 393,100 |
Mar 22, 2024 | 25.42 | 26.37 | 25.18 | 25.92 | 25.92 | 942,900 |
Mar 21, 2024 | 25.83 | 26.45 | 25.28 | 25.59 | 25.59 | 463,700 |
Mar 20, 2024 | 24.90 | 25.86 | 24.46 | 25.51 | 25.51 | 423,100 |
Mar 19, 2024 | 24.81 | 25.58 | 24.81 | 25.09 | 25.09 | 419,600 |
Mar 18, 2024 | 25.91 | 26.75 | 24.60 | 25.09 | 25.09 | 689,800 |
Mar 15, 2024 | 26.40 | 26.75 | 25.94 | 26.07 | 26.07 | 1,543,900 |
Mar 14, 2024 | 28.49 | 28.53 | 26.24 | 26.48 | 26.48 | 733,300 |
Mar 13, 2024 | 27.63 | 29.00 | 27.53 | 28.60 | 28.60 | 489,600 |
Mar 12, 2024 | 28.03 | 28.24 | 27.05 | 27.54 | 27.54 | 481,800 |
Mar 11, 2024 | 30.22 | 30.85 | 27.89 | 28.06 | 28.06 | 568,800 |
Mar 8, 2024 | 29.92 | 30.50 | 29.43 | 30.22 | 30.22 | 366,900 |
Mar 7, 2024 | 29.62 | 29.74 | 29.09 | 29.30 | 29.30 | 390,100 |
Mar 6, 2024 | 29.01 | 29.44 | 28.55 | 29.34 | 29.34 | 412,600 |
Mar 5, 2024 | 27.93 | 28.57 | 27.52 | 28.35 | 28.35 | 334,100 |
Mar 4, 2024 | 28.83 | 29.33 | 27.81 | 28.32 | 28.32 | 338,000 |
Mar 1, 2024 | 27.86 | 28.92 | 27.69 | 28.53 | 28.53 | 607,100 |
Feb 29, 2024 | 29.76 | 29.76 | 27.54 | 27.59 | 27.59 | 749,500 |
Feb 28, 2024 | 29.87 | 30.36 | 28.91 | 28.98 | 28.98 | 642,200 |
Feb 27, 2024 | 28.87 | 31.03 | 28.35 | 30.30 | 30.30 | 827,500 |
Feb 26, 2024 | 27.20 | 28.42 | 27.20 | 28.18 | 28.18 | 537,500 |
Feb 23, 2024 | 27.03 | 27.65 | 26.80 | 27.22 | 27.22 | 586,800 |
Feb 22, 2024 | 27.00 | 27.50 | 26.13 | 26.95 | 26.95 | 642,200 |
Feb 21, 2024 | 27.49 | 27.86 | 26.60 | 27.05 | 27.05 | 579,500 |
Feb 20, 2024 | 27.41 | 28.30 | 26.89 | 27.53 | 27.53 | 671,900 |
Feb 16, 2024 | 28.45 | 30.32 | 27.46 | 28.02 | 28.02 | 1,184,900 |
Feb 15, 2024 | 27.23 | 28.86 | 27.11 | 28.52 | 28.52 | 689,900 |
Feb 14, 2024 | 27.76 | 27.76 | 25.89 | 27.29 | 27.29 | 732,300 |
Feb 13, 2024 | 27.94 | 29.32 | 26.34 | 26.49 | 26.49 | 1,065,000 |
Feb 12, 2024 | 28.40 | 30.19 | 28.40 | 29.43 | 29.43 | 798,100 |
Feb 9, 2024 | 27.65 | 28.65 | 27.55 | 28.38 | 28.38 | 1,017,200 |
Feb 8, 2024 | 26.55 | 27.75 | 26.50 | 27.43 | 27.43 | 870,400 |
Feb 7, 2024 | 26.28 | 27.13 | 25.78 | 26.61 | 26.61 | 676,400 |
Feb 6, 2024 | 25.03 | 26.41 | 24.51 | 26.31 | 26.31 | 752,700 |
Feb 5, 2024 | 25.27 | 25.59 | 24.28 | 25.05 | 25.05 | 1,552,300 |
Feb 2, 2024 | 26.92 | 27.35 | 25.15 | 25.77 | 25.77 | 872,200 |
Feb 1, 2024 | 28.70 | 28.81 | 27.29 | 27.37 | 27.37 | 820,500 |
Jan 31, 2024 | 29.98 | 30.31 | 28.26 | 28.39 | 28.39 | 1,246,800 |
Jan 30, 2024 | 31.47 | 31.57 | 29.40 | 29.86 | 29.86 | 1,293,300 |
Jan 29, 2024 | 32.64 | 33.84 | 31.68 | 33.76 | 33.76 | 495,100 |
Jan 26, 2024 | 32.43 | 33.01 | 32.09 | 32.63 | 32.63 | 420,400 |
Jan 25, 2024 | 33.06 | 33.47 | 31.58 | 32.06 | 32.06 | 742,500 |
Jan 24, 2024 | 34.00 | 34.17 | 32.64 | 32.93 | 32.93 | 388,400 |
Jan 23, 2024 | 34.57 | 34.65 | 32.86 | 33.69 | 33.69 | 705,000 |
Jan 22, 2024 | 33.16 | 34.75 | 32.56 | 34.07 | 34.07 | 743,200 |
Jan 19, 2024 | 32.40 | 33.61 | 31.73 | 33.05 | 33.05 | 754,500 |
Jan 18, 2024 | 32.53 | 32.74 | 31.50 | 32.32 | 32.32 | 403,800 |
Jan 17, 2024 | 32.55 | 32.95 | 31.26 | 32.38 | 32.38 | 789,000 |
Jan 16, 2024 | 34.20 | 34.90 | 32.61 | 33.12 | 33.12 | 676,600 |
Jan 12, 2024 | 34.74 | 36.19 | 33.96 | 34.67 | 34.67 | 577,800 |
Jan 11, 2024 | 35.65 | 36.20 | 33.70 | 34.81 | 34.81 | 1,180,300 |
Jan 10, 2024 | 39.55 | 40.19 | 34.24 | 35.87 | 35.87 | 1,842,600 |
Jan 9, 2024 | 34.08 | 41.54 | 33.52 | 39.62 | 39.62 | 3,144,700 |
Jan 8, 2024 | 31.54 | 35.54 | 28.71 | 35.28 | 35.28 | 3,796,300 |
Jan 5, 2024 | 39.81 | 41.10 | 38.23 | 40.66 | 40.66 | 921,000 |
Jan 4, 2024 | 38.55 | 40.53 | 38.14 | 40.39 | 40.39 | 904,800 |
Jan 3, 2024 | 38.15 | 39.03 | 36.82 | 38.04 | 38.04 | 758,000 |
Jan 2, 2024 | 35.83 | 38.74 | 35.64 | 38.54 | 38.54 | 681,100 |
Dec 29, 2023 | 38.50 | 38.64 | 35.99 | 36.34 | 36.34 | 651,100 |
Dec 28, 2023 | 38.25 | 39.54 | 37.40 | 38.47 | 38.47 | 1,105,300 |
Dec 27, 2023 | 40.28 | 40.28 | 37.16 | 37.88 | 37.88 | 886,700 |
Dec 26, 2023 | 40.12 | 41.08 | 39.54 | 40.21 | 40.21 | 553,300 |
Dec 22, 2023 | 37.73 | 39.38 | 37.71 | 39.27 | 39.27 | 520,800 |
Dec 21, 2023 | 37.56 | 38.00 | 36.73 | 37.27 | 37.27 | 465,400 |
Dec 20, 2023 | 37.29 | 37.86 | 36.00 | 36.92 | 36.92 | 632,800 |
Dec 19, 2023 | 37.34 | 38.85 | 37.05 | 37.41 | 37.41 | 552,200 |
Dec 18, 2023 | 40.00 | 41.49 | 35.55 | 36.69 | 36.69 | 1,256,100 |
Dec 15, 2023 | 39.42 | 40.37 | 38.72 | 39.99 | 39.99 | 2,208,600 |
Dec 14, 2023 | 39.76 | 40.57 | 38.44 | 39.01 | 39.01 | 1,101,400 |
Dec 13, 2023 | 33.97 | 38.48 | 33.97 | 38.44 | 38.44 | 1,212,200 |
Dec 12, 2023 | 36.22 | 36.23 | 33.69 | 33.87 | 33.87 | 930,600 |
Dec 11, 2023 | 36.86 | 36.92 | 34.91 | 35.18 | 35.18 | 734,200 |
Dec 8, 2023 | 37.41 | 38.28 | 35.88 | 36.08 | 36.08 | 560,700 |
Dec 7, 2023 | 37.28 | 39.04 | 36.88 | 37.80 | 37.80 | 859,100 |
Dec 6, 2023 | 35.72 | 37.66 | 35.11 | 37.09 | 37.09 | 553,600 |
Dec 5, 2023 | 34.87 | 35.65 | 34.76 | 35.38 | 35.38 | 376,300 |
Dec 4, 2023 | 34.61 | 35.83 | 34.51 | 35.27 | 35.27 | 471,500 |
Dec 1, 2023 | 32.46 | 34.94 | 31.96 | 34.89 | 34.89 | 1,007,700 |
Nov 30, 2023 | 33.09 | 34.17 | 32.00 | 32.58 | 32.58 | 900,800 |
Nov 29, 2023 | 32.68 | 33.88 | 32.65 | 33.00 | 33.00 | 461,500 |
Nov 28, 2023 | 32.39 | 32.62 | 31.84 | 32.48 | 32.48 | 400,300 |
Nov 27, 2023 | 33.05 | 33.22 | 32.08 | 32.50 | 32.50 | 421,500 |
Nov 24, 2023 | 32.62 | 33.27 | 32.37 | 33.19 | 33.19 | 139,600 |
Nov 22, 2023 | 33.00 | 33.28 | 32.25 | 32.73 | 32.73 | 523,800 |
Nov 21, 2023 | 33.35 | 33.70 | 31.80 | 32.31 | 32.31 | 750,000 |
Nov 20, 2023 | 34.41 | 35.00 | 33.61 | 34.10 | 34.10 | 598,200 |
Nov 17, 2023 | 34.75 | 35.06 | 33.53 | 34.06 | 34.06 | 459,000 |
Nov 16, 2023 | 34.90 | 35.12 | 33.99 | 34.49 | 34.49 | 595,300 |
Nov 15, 2023 | 35.35 | 38.09 | 35.00 | 35.08 | 35.08 | 577,200 |
Nov 14, 2023 | 35.65 | 36.77 | 34.82 | 35.32 | 35.32 | 825,500 |
Nov 13, 2023 | 32.89 | 33.46 | 31.71 | 33.25 | 33.25 | 559,400 |
Nov 10, 2023 | 33.21 | 33.94 | 32.16 | 33.32 | 33.32 | 578,800 |
Nov 9, 2023 | 35.67 | 36.00 | 32.22 | 32.76 | 32.76 | 605,900 |
Nov 8, 2023 | 36.16 | 37.33 | 34.57 | 35.31 | 35.31 | 526,200 |
Nov 7, 2023 | 36.19 | 37.25 | 35.77 | 36.42 | 36.42 | 546,200 |
Nov 6, 2023 | 37.94 | 37.96 | 35.14 | 35.73 | 35.73 | 861,900 |
Nov 3, 2023 | 38.46 | 40.60 | 36.72 | 37.55 | 37.55 | 975,200 |
Nov 2, 2023 | 36.78 | 36.80 | 34.73 | 34.96 | 34.96 | 835,600 |
Nov 1, 2023 | 36.03 | 36.93 | 35.33 | 36.68 | 36.68 | 810,900 |
Oct 31, 2023 | 35.42 | 36.92 | 34.40 | 36.46 | 36.46 | 723,500 |
Oct 30, 2023 | 36.01 | 36.86 | 34.14 | 35.47 | 35.47 | 848,000 |
Oct 27, 2023 | 34.13 | 36.97 | 33.38 | 35.75 | 35.75 | 1,543,400 |
Oct 26, 2023 | 37.78 | 37.84 | 28.51 | 33.88 | 33.88 | 4,201,800 |
Oct 25, 2023 | 41.27 | 42.44 | 39.60 | 39.68 | 39.68 | 766,900 |
Oct 24, 2023 | 42.98 | 43.28 | 41.70 | 42.25 | 42.25 | 544,900 |
Oct 23, 2023 | 43.62 | 44.20 | 42.24 | 42.26 | 42.26 | 631,800 |
Oct 20, 2023 | 44.54 | 44.78 | 43.49 | 43.79 | 43.79 | 587,400 |
Oct 19, 2023 | 45.37 | 45.93 | 44.44 | 44.60 | 44.60 | 460,000 |
Oct 18, 2023 | 46.16 | 46.22 | 43.85 | 44.91 | 44.91 | 720,800 |
Oct 17, 2023 | 52.27 | 53.24 | 46.51 | 47.13 | 47.13 | 1,231,600 |
Oct 16, 2023 | 44.10 | 55.89 | 44.09 | 52.32 | 52.32 | 2,856,400 |
Oct 13, 2023 | 46.22 | 46.22 | 43.60 | 44.08 | 44.08 | 558,700 |
Oct 12, 2023 | 46.99 | 47.98 | 45.37 | 45.92 | 45.92 | 607,200 |
Oct 11, 2023 | 47.29 | 49.19 | 46.24 | 47.17 | 47.17 | 204,200 |
Oct 10, 2023 | 47.56 | 48.86 | 47.16 | 47.30 | 47.30 | 427,000 |
Oct 9, 2023 | 46.75 | 48.19 | 46.10 | 47.40 | 47.40 | 379,200 |
Oct 6, 2023 | 46.65 | 47.94 | 46.17 | 47.02 | 47.02 | 602,300 |
Oct 5, 2023 | 44.95 | 47.66 | 44.90 | 47.04 | 47.04 | 1,032,200 |
Oct 4, 2023 | 47.40 | 48.14 | 45.18 | 45.28 | 45.28 | 497,300 |
Oct 3, 2023 | 46.59 | 48.06 | 45.78 | 47.49 | 47.49 | 496,300 |
Oct 2, 2023 | 47.89 | 47.90 | 45.45 | 46.58 | 46.58 | 631,700 |
Sep 29, 2023 | 49.48 | 49.74 | 47.95 | 48.25 | 48.25 | 303,900 |
Sep 28, 2023 | 47.46 | 49.01 | 46.44 | 48.83 | 48.83 | 387,400 |
Sep 27, 2023 | 48.21 | 48.80 | 46.95 | 47.45 | 47.45 | 220,300 |
Sep 26, 2023 | 46.00 | 47.93 | 45.22 | 47.60 | 47.60 | 576,000 |
Sep 25, 2023 | 50.20 | 50.20 | 46.22 | 47.30 | 47.30 | 621,000 |
Sep 22, 2023 | 51.10 | 51.21 | 50.22 | 51.00 | 51.00 | 502,200 |
Sep 21, 2023 | 51.98 | 52.42 | 50.95 | 50.98 | 50.98 | 330,600 |
Sep 20, 2023 | 52.92 | 53.23 | 52.09 | 52.50 | 52.50 | 353,500 |
Sep 19, 2023 | 52.39 | 53.33 | 51.88 | 52.51 | 52.51 | 242,600 |
Sep 18, 2023 | 51.86 | 53.86 | 50.46 | 52.52 | 52.52 | 588,300 |
Sep 15, 2023 | 54.33 | 54.45 | 51.73 | 52.46 | 52.46 | 1,052,100 |
Sep 14, 2023 | 54.28 | 54.84 | 53.75 | 54.17 | 54.17 | 385,000 |
Sep 13, 2023 | 55.39 | 56.04 | 53.97 | 53.99 | 53.99 | 393,100 |
Sep 12, 2023 | 54.19 | 56.02 | 54.00 | 55.39 | 55.39 | 299,000 |
Sep 11, 2023 | 53.22 | 54.56 | 52.84 | 54.45 | 54.45 | 351,800 |
Sep 8, 2023 | 53.69 | 53.91 | 52.47 | 52.59 | 52.59 | 217,100 |
Sep 7, 2023 | 54.42 | 55.20 | 52.77 | 53.48 | 53.48 | 362,700 |
Sep 6, 2023 | 54.61 | 55.26 | 54.00 | 54.88 | 54.88 | 158,800 |
Sep 5, 2023 | 54.61 | 55.93 | 54.32 | 54.39 | 54.39 | 288,800 |
Sep 1, 2023 | 53.45 | 55.46 | 53.45 | 55.15 | 55.15 | 389,500 |
Aug 31, 2023 | 54.30 | 54.63 | 52.70 | 52.82 | 52.82 | 457,400 |
Aug 30, 2023 | 56.21 | 56.27 | 54.06 | 54.37 | 54.37 | 518,500 |
Aug 29, 2023 | 55.19 | 56.63 | 54.58 | 56.20 | 56.20 | 368,600 |
Aug 28, 2023 | 53.92 | 55.90 | 53.92 | 55.32 | 55.32 | 387,300 |
Aug 25, 2023 | 53.84 | 54.24 | 52.93 | 53.73 | 53.73 | 359,600 |
Aug 24, 2023 | 56.68 | 57.78 | 52.87 | 53.51 | 53.51 | 607,500 |
Aug 23, 2023 | 57.24 | 57.69 | 56.52 | 56.64 | 56.64 | 306,800 |
Aug 22, 2023 | 57.19 | 57.97 | 56.92 | 57.15 | 57.15 | 319,500 |
Aug 21, 2023 | 56.75 | 58.47 | 54.58 | 57.17 | 57.17 | 305,600 |
Aug 18, 2023 | 57.39 | 57.67 | 55.69 | 56.75 | 56.75 | 709,500 |
Aug 17, 2023 | 59.27 | 59.29 | 56.69 | 57.99 | 57.99 | 426,100 |
Aug 16, 2023 | 60.26 | 60.26 | 57.22 | 59.18 | 59.18 | 381,400 |
Aug 15, 2023 | 61.10 | 61.45 | 59.52 | 60.36 | 60.36 | 307,300 |
Aug 14, 2023 | 61.31 | 61.68 | 59.85 | 61.18 | 61.18 | 402,300 |
Aug 11, 2023 | 62.01 | 63.13 | 61.88 | 62.11 | 62.11 | 356,600 |
Aug 10, 2023 | 61.56 | 63.64 | 60.99 | 62.38 | 62.38 | 248,800 |
Aug 9, 2023 | 60.90 | 61.75 | 60.25 | 61.47 | 61.47 | 259,000 |
Aug 8, 2023 | 62.72 | 63.20 | 59.29 | 60.95 | 60.95 | 561,800 |
Aug 7, 2023 | 62.25 | 62.93 | 59.81 | 62.74 | 62.74 | 650,200 |
Aug 4, 2023 | 70.09 | 70.09 | 61.02 | 61.67 | 61.67 | 756,200 |
Aug 3, 2023 | 66.84 | 67.79 | 66.38 | 66.53 | 66.53 | 315,400 |
Aug 2, 2023 | 68.11 | 69.18 | 66.43 | 67.53 | 67.53 | 276,900 |
Aug 1, 2023 | 68.32 | 69.09 | 66.36 | 69.05 | 69.05 | 305,800 |
Jul 31, 2023 | 66.61 | 68.99 | 65.67 | 68.87 | 68.87 | 292,200 |
Jul 28, 2023 | 64.69 | 67.35 | 64.66 | 66.70 | 66.70 | 331,200 |
Jul 27, 2023 | 62.98 | 64.29 | 61.87 | 64.11 | 64.11 | 455,900 |
Jul 26, 2023 | 64.04 | 64.12 | 61.17 | 62.31 | 62.31 | 455,600 |
Jul 25, 2023 | 64.67 | 65.05 | 63.26 | 63.98 | 63.98 | 239,900 |
Jul 24, 2023 | 64.90 | 65.07 | 63.38 | 64.77 | 64.77 | 405,800 |
Jul 21, 2023 | 66.97 | 67.06 | 64.44 | 65.01 | 65.01 | 295,900 |
Jul 20, 2023 | 66.40 | 66.52 | 65.00 | 66.23 | 66.23 | 242,500 |
Jul 19, 2023 | 70.12 | 70.28 | 65.55 | 66.52 | 66.52 | 418,900 |
Jul 18, 2023 | 70.35 | 71.64 | 69.85 | 69.91 | 69.91 | 386,900 |
Jul 17, 2023 | 70.01 | 73.14 | 70.01 | 70.60 | 70.60 | 436,700 |
Jul 14, 2023 | 68.96 | 70.29 | 68.10 | 70.01 | 70.01 | 231,500 |
Jul 13, 2023 | 68.06 | 69.56 | 67.61 | 68.72 | 68.72 | 326,900 |
Jul 12, 2023 | 68.12 | 68.26 | 66.92 | 67.74 | 67.74 | 233,600 |
Jul 11, 2023 | 66.11 | 68.05 | 65.04 | 67.38 | 67.38 | 253,300 |
Jul 10, 2023 | 64.31 | 65.59 | 64.19 | 65.40 | 65.40 | 337,200 |
Jul 7, 2023 | 67.37 | 68.13 | 64.06 | 64.58 | 64.58 | 392,500 |
Jul 6, 2023 | 67.30 | 67.59 | 65.68 | 67.03 | 67.03 | 221,800 |
Jul 5, 2023 | 68.59 | 69.21 | 67.35 | 67.62 | 67.62 | 296,000 |
Jul 3, 2023 | 67.43 | 68.73 | 67.21 | 68.71 | 68.71 | 137,400 |
Jun 30, 2023 | 69.54 | 70.35 | 68.16 | 68.28 | 68.28 | 354,300 |
Jun 29, 2023 | 69.60 | 69.95 | 68.30 | 68.64 | 68.64 | 414,300 |
Jun 28, 2023 | 68.94 | 71.11 | 68.40 | 70.00 | 70.00 | 393,700 |
Jun 27, 2023 | 67.73 | 68.75 | 66.66 | 68.57 | 68.57 | 274,800 |
Jun 26, 2023 | 69.33 | 69.93 | 66.75 | 67.62 | 67.62 | 329,500 |
Jun 23, 2023 | 69.79 | 71.82 | 69.58 | 69.78 | 69.78 | 819,500 |
Jun 22, 2023 | 69.56 | 71.60 | 68.71 | 70.90 | 70.90 | 273,000 |
Jun 21, 2023 | 69.75 | 71.16 | 68.68 | 69.80 | 69.80 | 283,300 |
Jun 20, 2023 | 68.04 | 70.84 | 67.41 | 70.18 | 70.18 | 358,900 |
Jun 16, 2023 | 74.00 | 74.43 | 68.07 | 68.43 | 68.43 | 1,247,200 |
Jun 15, 2023 | 71.65 | 72.66 | 70.48 | 72.57 | 72.57 | 357,800 |
Jun 14, 2023 | 76.20 | 76.24 | 71.39 | 71.85 | 71.85 | 431,600 |
Jun 13, 2023 | 73.22 | 77.13 | 73.22 | 76.43 | 76.43 | 726,500 |
Jun 12, 2023 | 70.24 | 73.11 | 70.00 | 73.01 | 73.01 | 565,900 |
Jun 9, 2023 | 69.95 | 70.60 | 68.72 | 69.50 | 69.50 | 281,200 |
Jun 8, 2023 | 71.82 | 72.17 | 69.85 | 69.95 | 69.95 | 312,300 |
Jun 7, 2023 | 72.19 | 73.96 | 69.42 | 72.29 | 72.29 | 493,900 |
Jun 6, 2023 | 69.47 | 72.09 | 68.05 | 72.01 | 72.01 | 327,700 |
Jun 5, 2023 | 68.66 | 70.87 | 68.32 | 69.26 | 69.26 | 330,200 |
Jun 2, 2023 | 66.97 | 69.08 | 66.37 | 69.01 | 69.01 | 436,700 |
Jun 1, 2023 | 66.44 | 67.97 | 64.86 | 66.39 | 66.39 | 232,600 |
May 31, 2023 | 64.90 | 67.06 | 63.52 | 66.43 | 66.43 | 598,900 |
May 30, 2023 | 66.33 | 66.91 | 64.02 | 64.51 | 64.51 | 371,100 |
May 26, 2023 | 67.38 | 68.50 | 65.54 | 66.44 | 66.44 | 413,400 |
May 25, 2023 | 69.78 | 69.95 | 66.83 | 67.25 | 67.25 | 367,700 |
May 24, 2023 | 70.09 | 71.27 | 68.92 | 69.63 | 69.63 | 348,800 |
May 23, 2023 | 72.82 | 74.23 | 70.25 | 70.56 | 70.56 | 445,300 |
May 22, 2023 | 74.01 | 74.99 | 72.69 | 72.80 | 72.80 | 579,100 |
May 19, 2023 | 74.60 | 74.97 | 73.03 | 73.82 | 73.82 | 445,100 |
May 18, 2023 | 75.84 | 75.84 | 72.90 | 73.64 | 73.64 | 382,600 |
May 17, 2023 | 74.99 | 76.08 | 72.06 | 76.00 | 76.00 | 646,900 |
May 16, 2023 | 73.39 | 74.82 | 70.82 | 73.25 | 73.25 | 584,000 |
May 15, 2023 | 73.43 | 76.26 | 73.43 | 74.97 | 74.97 | 315,700 |
May 12, 2023 | 73.70 | 74.18 | 72.02 | 72.83 | 72.83 | 352,300 |
May 11, 2023 | 74.79 | 75.58 | 73.24 | 73.48 | 73.48 | 382,000 |
May 10, 2023 | 76.17 | 77.36 | 74.57 | 75.15 | 75.15 | 416,600 |
May 9, 2023 | 75.90 | 78.47 | 75.67 | 75.76 | 75.76 | 535,100 |
May 8, 2023 | 78.50 | 79.38 | 75.66 | 76.89 | 76.89 | 665,400 |
May 5, 2023 | 69.91 | 79.65 | 69.83 | 78.59 | 78.59 | 1,177,900 |
May 4, 2023 | 66.81 | 70.88 | 66.29 | 70.16 | 70.16 | 848,200 |
May 3, 2023 | 57.00 | 68.25 | 56.00 | 67.06 | 67.06 | 2,237,500 |
May 2, 2023 | 53.64 | 54.37 | 52.25 | 52.51 | 52.51 | 390,000 |
May 1, 2023 | 52.59 | 54.83 | 52.59 | 53.81 | 53.81 | 359,000 |
Apr 28, 2023 | 52.12 | 53.05 | 51.43 | 52.62 | 52.62 | 429,700 |
Apr 27, 2023 | 53.36 | 53.36 | 52.32 | 52.33 | 52.33 | 277,300 |
Apr 26, 2023 | 54.01 | 54.38 | 52.70 | 53.33 | 53.33 | 220,000 |
Apr 25, 2023 | 54.90 | 55.18 | 53.43 | 54.24 | 54.24 | 235,100 |
Apr 24, 2023 | 54.97 | 55.17 | 53.93 | 54.78 | 54.78 | 239,300 |
Apr 21, 2023 | 52.84 | 55.00 | 52.59 | 54.52 | 54.52 | 241,700 |
Apr 20, 2023 | 52.54 | 53.37 | 52.09 | 52.92 | 52.92 | 232,700 |
Related Tickers
PTCT PTC Therapeutics, Inc.
25.32
+2.55%
AGIO Agios Pharmaceuticals, Inc.
29.53
+0.34%
TCRX TScan Therapeutics, Inc.
6.82
-1.45%
LBPH Longboard Pharmaceuticals, Inc.
17.44
-3.16%
MGTX MeiraGTx Holdings plc
5.09
+1.60%
NUVL Nuvalent, Inc.
62.76
-0.48%
NMRA Neumora Therapeutics, Inc.
10.18
-3.51%
LEGN Legend Biotech Corporation
46.19
-1.97%
EWTX Edgewise Therapeutics, Inc.
15.23
-1.42%
RCUS Arcus Biosciences, Inc.
14.59
-1.68%