$50.03 +0.65 (%) Prothena Corporation PLC - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
8/26/201649.5350.9249.1850.03339,008
8/25/201650.2451.2047.8949.38528,347
8/24/201654.2556.5548.5050.02686,943
8/23/201655.0055.4353.0254.19478,550
8/22/201655.4755.9853.7254.34357,464
8/19/201655.1355.6254.3054.94202,016
8/18/201655.4355.6154.4555.33207,907
8/17/201655.9156.4954.9155.51213,314
8/16/201657.6458.6755.7955.89282,343
8/15/201658.0459.6857.6258.20205,664
8/12/201656.8757.8956.0557.79280,062
8/11/201655.5856.8953.4056.72612,486
8/10/201657.0757.0754.1755.00266,883
8/9/201656.9457.4956.2357.10191,146
8/8/201657.9858.6456.0156.68353,647
8/5/201658.1859.9957.5857.98356,616
8/4/201658.2759.7557.7858.42363,041
8/3/201654.9958.3753.0258.27438,001
8/2/201656.3856.5454.0055.61258,412
8/1/201654.7657.2954.7656.66344,538
7/29/201654.5555.3953.8555.05270,207
7/28/201655.4656.2153.6055.41331,206
7/27/201652.1055.9451.3655.46576,504
7/26/201651.8553.4651.0151.61435,950
7/25/201653.3653.6551.2452.22256,633
7/22/201653.7455.5053.0253.17452,723
7/21/201652.7054.7152.0353.35436,700
7/20/201649.1153.0648.6152.95790,090
7/19/201649.8850.1748.4048.74386,931
7/18/201648.8349.9648.1549.92433,364
7/15/201645.8950.2545.7448.76728,017
7/14/201644.6645.7443.3145.64638,421
7/13/201648.3848.5443.3843.46471,898
7/12/201644.8748.1544.7947.65733,939
7/11/201644.3645.0343.4444.37294,387
7/8/201641.7344.2841.7344.01356,029
7/7/201640.8941.8640.6841.73357,002
7/6/201638.8240.8738.5740.55461,100
7/5/201638.2039.9237.3039.54759,584
7/1/201635.2538.5235.0438.45475,494
6/30/201637.0037.0034.4734.96768,456
6/29/201636.7137.1135.2236.75477,057
6/28/201634.8537.1934.3036.19670,757
6/27/201634.8835.4933.5333.81517,020
6/24/201637.3039.4035.4735.481,150,668
6/23/201638.9040.7237.9840.55636,003
6/22/201639.3239.3636.5238.17925,019
6/21/201641.3541.3537.5239.20501,408
6/20/201640.2741.5339.2740.99565,198
6/17/201643.8844.1439.7239.861,197,766
6/16/201645.0445.2642.6043.73499,891
6/15/201645.3546.1343.9545.44527,697
6/14/201645.5647.1443.5444.85482,753
6/13/201646.3447.6644.3945.76448,757
6/10/201647.0049.3846.1546.52467,074
6/9/201648.5349.4147.3747.41345,460
6/8/201648.7949.4347.5849.01339,428
6/7/201650.1250.1248.3948.80325,153
6/6/201648.6450.5047.2150.42321,277
6/3/201649.8750.3147.5148.41532,814
6/2/201647.6451.4547.4150.32681,493
6/1/201648.6649.3547.7347.89367,411
5/31/201647.0948.7146.6048.54410,178
5/27/201646.4047.4745.7546.56318,862
5/26/201648.0348.0343.9346.06419,835
5/25/201646.5248.0945.0347.55544,009
5/24/201644.7246.3443.7346.00337,886
5/23/201643.0845.0042.1644.19554,849
5/20/201640.9642.8640.3042.50454,979
5/19/201641.4543.1839.9840.73254,477
5/18/201640.8842.9240.4441.77330,740
5/17/201642.4843.3140.8441.10336,414
5/16/201641.1444.9341.1442.99626,918
5/13/201638.7042.2238.5140.68512,836
5/12/201639.9040.2337.5138.43481,296
5/11/201640.4541.4439.2239.54459,482
5/10/201639.3641.4938.7240.74447,066
5/9/201638.6340.0538.2239.04364,599
5/6/201638.3439.3636.1438.32413,734
5/5/201638.8939.3036.6038.76479,083
5/4/201640.7141.4238.3438.59728,361
5/3/201643.5543.7141.1541.56352,133
5/2/201643.3744.3442.5043.87308,556
4/29/201642.8643.8942.1443.19437,472
4/28/201644.0245.3142.4943.04260,558
4/27/201644.3545.4943.1844.10328,151
4/26/201646.9247.5144.3344.60334,894
4/25/201647.8448.4546.4847.09322,488
4/22/201647.7048.7346.5948.10369,935
4/21/201644.7547.6344.1247.47335,507
4/20/201645.8546.3643.6645.07358,130
4/19/201647.7947.7944.6345.62283,930
4/18/201646.9647.7445.5947.64342,808
4/15/201647.1048.3246.1247.33308,089
4/14/201646.6547.7945.5947.16228,861
4/13/201645.5946.8244.4246.67331,331
4/12/201644.2346.1043.6445.37386,877
4/11/201645.0445.6643.6144.09391,548
4/8/201647.3147.7344.0144.71319,634
4/7/201646.6248.4845.9546.59456,471
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center