$33.11 +2.17 (%) Prothena Corporation PLC - NASDAQ

Feb. 10, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
2/9/201630.1532.6028.2030.94517,882
2/8/201633.8934.9231.5431.711,065,516
2/5/201636.7138.2033.7034.271,388,686
2/4/201636.5839.0735.6436.77535,573
2/3/201637.5238.1635.0136.75878,168
2/2/201638.6438.7035.2837.14641,349
2/1/201638.7639.9637.2539.45666,920
1/29/201636.8239.3536.4538.951,196,536
1/28/201638.1738.7935.4837.07597,058
1/27/201638.3840.0037.0937.661,163,998
1/26/201641.3341.5037.5038.51980,928
1/25/201640.9143.0840.2540.97555,518
1/22/201641.1942.1539.7441.57603,951
1/21/201643.9643.9640.0040.10579,524
1/20/201642.4244.6339.3743.09682,644
1/19/201646.5346.8941.6243.35961,468
1/15/201645.0146.3543.3945.82818,242
1/14/201646.1247.5542.2646.51913,906
1/13/201651.7852.3345.9746.12596,537
1/12/201649.2853.9848.5851.56979,155
1/11/201654.3554.9747.6248.43672,089
1/8/201656.2656.9852.8853.87653,825
1/7/201653.0057.3152.3956.261,759,733
1/6/201656.8656.8652.7254.61665,330
1/5/201662.4664.4358.3458.99394,353
1/4/201666.9267.3261.6062.22440,773
12/31/201569.2969.5268.0068.11217,873
12/30/201570.9071.7469.5069.78144,760
12/29/201569.5471.9168.0071.24250,895
12/28/201569.5070.1367.6968.83217,693
12/24/201570.4470.7769.0069.99127,085
12/23/201570.7272.0569.9070.51200,184
12/22/201571.2672.3167.6870.17213,526
12/21/201571.4171.9669.7471.10247,777
12/18/201567.3772.9866.6771.031,017,264
12/17/201572.7173.4767.1167.43532,076
12/16/201569.8671.9868.1071.83307,247
12/15/201568.2369.3267.0968.46283,610
12/14/201566.6968.8266.1767.36213,942
12/11/201567.0469.4566.2066.62267,396
12/10/201566.2569.3865.5568.50262,456
12/9/201567.5467.5864.7765.40378,414
12/8/201562.4569.3862.3468.25286,879
12/7/201565.7266.7162.9363.55468,733
12/4/201565.8867.8864.5465.68610,189
12/3/201569.0369.7363.5565.34586,093
12/2/201570.3672.5568.9169.16318,684
12/1/201571.0671.2667.5370.17425,440
11/30/201575.4676.4269.6270.54431,422
11/27/201573.5775.5872.9475.31145,874
11/25/201573.2274.9972.0773.19391,164
11/24/201570.0073.6668.8773.20380,673
11/23/201570.8272.9869.8070.04258,020
11/20/201571.0071.5970.0270.62242,546
11/19/201569.9574.2069.5170.49471,154
11/18/201565.3669.4965.3669.03375,497
11/17/201567.5869.8764.1965.10325,607
11/16/201566.0067.6064.6567.29407,789
11/13/201559.1666.8858.4866.26613,303
11/12/201559.2161.1358.5559.57254,561
11/11/201559.2261.7758.0059.80224,107
11/10/201561.2861.2856.0058.93367,211
11/9/201560.5862.0458.2861.12203,128
11/6/201559.0561.9857.8361.58255,384
11/5/201558.8860.0058.1359.27171,277
11/4/201557.3459.9956.5359.53306,927
11/3/201554.1158.8051.1657.14388,043
11/2/201552.1055.1951.5855.05350,432
10/30/201552.0052.8650.7551.51216,788
10/29/201554.3056.0052.1652.45245,805
10/28/201551.9454.3850.1054.31271,689
10/27/201550.0452.5049.5551.95213,669
10/26/201549.2451.7848.5450.11339,841
10/23/201547.9250.0047.5349.32265,793
10/22/201547.4548.5445.0947.10217,244
10/21/201547.2048.2944.9247.23223,664
10/20/201549.0949.4346.5246.84448,483
10/19/201548.1950.5547.0649.02231,246
10/16/201548.9349.0546.6548.07389,628
10/15/201543.8249.0142.9548.89331,406
10/14/201543.6245.2442.5644.11217,208
10/13/201544.9746.8743.1843.31194,173
10/12/201545.1245.8743.8745.22197,631
10/9/201543.4745.2442.4144.69252,283
10/8/201544.6345.2540.4743.40313,979
10/7/201544.6044.9842.4744.96329,513
10/6/201546.8047.2342.2944.46254,618
10/5/201550.1350.5045.9347.00395,403
10/2/201544.3849.9243.7849.54370,709
10/1/201545.2245.7542.5845.39454,211
9/30/201544.5946.2142.9445.34523,182
9/29/201544.3246.4442.2043.43651,590
9/28/201550.9451.7443.3444.32607,842
9/25/201557.8657.9550.4451.12437,649
9/24/201555.9459.0054.8456.96345,463
9/23/201556.1058.4354.8056.31215,136
9/22/201557.9558.5754.6056.31406,105
9/21/201565.4065.4058.3058.95444,383
9/18/201561.9164.5761.9164.48607,456
9/17/201560.0663.7559.4063.04296,860
  • Showing 1-100 of 788 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center