Prothena Corporation PLC $17.95

up +0.58


29/7/2014 02:15 PM  |  NASDAQ : PRTA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
7/28/201418.2118.2117.2617.37226,949
7/25/201418.2718.3917.7018.22220,181
7/24/201418.9719.0418.3818.48156,402
7/23/201419.0219.6118.8418.95188,827
7/22/201418.7019.4518.5218.78185,349
7/21/201418.3218.7217.8018.50255,626
7/18/201417.0118.5417.0118.44336,400
7/17/201418.8219.0317.1517.26325,384
7/16/201419.6120.7618.8319.01231,866
7/15/201421.0921.4319.4419.54506,012
7/14/201420.8921.3620.2121.14200,341
7/11/201421.4721.8920.5020.64396,695
7/10/201420.4721.2320.2020.94225,059
7/9/201421.3421.9120.6421.09228,715
7/8/201422.4223.0021.0721.19531,747
7/7/201423.3223.6322.5423.02474,022
7/3/201422.8123.4622.4723.41121,090
7/2/201422.4823.1022.3722.73516,324
7/1/201422.6722.8322.3422.59414,665
6/30/201422.2822.7822.0422.55530,059
6/27/201422.2022.4822.0722.301,465,158
6/26/201422.0022.3922.0022.30472,599
6/25/201422.5922.8321.7621.891,693,758
6/24/201422.0424.2521.7523.11546,092
6/23/201423.5524.1722.6122.71237,187
6/20/201424.0424.6923.1823.631,716,423
6/19/201424.8024.9923.4723.91267,707
6/18/201422.9024.9122.7624.81260,186
6/17/201423.5123.9522.8222.96188,190
6/16/201422.4023.7022.2523.56222,559
6/13/201422.1522.7421.2822.54208,649
6/12/201421.6022.4021.4022.03168,268
6/11/201422.0322.0821.4021.60116,682
6/10/201422.5022.8921.7822.03147,673
6/9/201421.8022.5421.4922.51285,148
6/6/201421.6721.9721.1521.78238,550
6/5/201420.5321.5820.4921.43277,699
6/4/201420.2920.7920.0720.39285,957
6/3/201420.3820.7220.1020.20187,230
6/2/201420.8221.0020.0220.53144,002
5/30/201421.7021.8020.7720.82123,861
5/29/201421.4521.8121.0121.69183,082
5/28/201420.5921.7920.0321.47368,369
5/27/201420.6621.5919.9720.77411,123
5/23/201420.4020.9520.1220.30182,212
5/22/201420.9921.7620.2720.41374,348
5/21/201420.4320.9319.4020.00276,847
5/20/201420.7020.7720.0820.41188,594
5/19/201420.7221.7420.6620.73190,718
5/16/201421.0221.3520.2920.93140,922
5/15/201421.1421.3420.7421.10337,869
5/14/201421.1322.5521.1321.34441,723
5/13/201422.5023.4821.0021.06736,238
5/12/201419.5921.2119.1920.86295,156
5/9/201418.5220.0318.5219.38473,593
5/8/201421.1221.3318.6718.73392,515
5/7/201421.7021.7019.5821.06364,455
5/6/201421.8022.8421.4421.65376,804
5/5/201421.0921.9320.8021.69538,223
5/2/201421.5022.5821.1121.44473,561
5/1/201421.7922.4820.5022.141,125,716
4/30/201426.5126.6220.7922.002,079,425
4/29/201437.3837.3825.9326.122,533,352
4/28/201438.8439.2136.4737.68327,886
4/25/201439.0939.9237.9838.58341,163
4/24/201436.9540.4135.5239.62548,338
4/23/201433.4441.3332.1536.951,577,084
4/22/201431.3734.7731.1233.74259,884
4/21/201430.2931.7529.6031.63172,356
4/17/201428.1331.1227.1930.55343,184
4/16/201426.3228.3725.8028.07168,235
4/15/201427.3027.6124.0826.26504,020
4/14/201428.7729.9525.4527.29527,877
4/11/201429.7531.0528.2728.53303,758
4/10/201433.7033.7030.0030.25206,902
4/9/201432.0033.9331.8833.90300,775
4/8/201429.9630.6929.1329.91144,792
4/7/201429.2231.2528.2030.41292,233
4/4/201434.6434.8029.1629.60515,674
4/3/201435.9436.2234.2234.41213,841
4/2/201437.0037.3435.5136.19220,910
4/1/201438.4439.5536.1437.02263,712
3/31/201436.2538.6336.2538.31198,782
3/28/201436.6638.4835.7536.03107,976
3/27/201440.0040.3135.7636.86323,522
3/26/201439.3341.2639.3340.07275,703
3/25/201438.9039.7338.0538.95186,355
3/24/201445.4345.4338.5138.77561,643
3/21/201448.2048.4645.0845.48428,724
3/20/201446.2149.2446.0148.30387,470
3/19/201445.7747.4943.7647.391,937,734
3/18/201437.8038.4536.6737.16324,118
3/17/201439.0139.6837.4737.51181,204
3/14/201438.0939.3737.5838.88111,458
3/13/201440.5540.5537.8738.34283,769
3/12/201438.9540.6738.1740.24188,575
3/11/201437.9539.4137.9239.00196,892
3/10/201437.8038.9437.3937.74360,671
3/7/201437.5038.8037.2237.69183,731
3/6/201438.5238.9937.2437.57205,263
Trading Center