$20.43 +0.47 (%) Prothena Corporation PLC - NASDAQ

Dec. 18, 2014 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
12/17/201418.5320.1018.3219.96267,365
12/16/201418.4819.5518.3518.50426,308
12/15/201418.3718.6917.5217.62239,834
12/12/201418.1018.6917.7518.15326,726
12/11/201419.8019.9918.0518.49275,508
12/10/201420.3620.5719.3919.62218,096
12/9/201418.6320.5718.0020.54507,513
12/8/201419.9820.4418.8819.00853,081
12/5/201420.5521.4319.7620.04577,220
12/4/201421.8523.0021.3021.44411,736
12/3/201424.2424.6721.9021.99468,736
12/2/201422.5023.5622.4223.15199,051
12/1/201423.9624.1321.9022.16245,212
11/28/201423.0424.4022.9624.24217,405
11/26/201422.3822.9922.3822.92127,256
11/25/201422.6722.6722.1422.43458,933
11/24/201422.2322.8622.0522.58148,489
11/21/201422.7022.7021.9522.06140,625
11/20/201422.1222.8221.8122.26146,310
11/19/201423.1823.2022.2122.29121,008
11/18/201422.1423.2722.1423.10214,741
11/17/201421.4022.3121.4022.08220,798
11/14/201421.7021.8921.0421.53238,036
11/13/201422.9423.3621.5021.80221,684
11/12/201420.5923.4420.5922.84289,140
11/11/201423.4824.2423.1723.75197,243
11/10/201422.5523.4922.2223.48252,870
11/7/201422.0422.8721.7122.56173,597
11/6/201421.0822.2220.8622.17198,094
11/5/201420.9721.4420.0020.99358,392
11/4/201422.2022.2020.3320.62320,856
11/3/201422.0722.3121.6322.19181,164
10/31/201422.0923.2421.5521.93267,585
10/30/201420.8221.7820.5221.37178,958
10/29/201421.1321.2120.6720.95145,404
10/28/201420.0121.3019.6621.28157,703
10/27/201420.6720.6919.5819.78168,838
10/24/201420.5020.9820.0320.9092,543
10/23/201419.3420.9519.1720.57184,440
10/22/201419.8320.1818.9618.99138,784
10/21/201420.3620.4819.6519.8191,303
10/20/201419.8220.4119.6620.14153,864
10/17/201420.3320.4319.5019.96183,310
10/16/201418.4120.3118.4119.86260,269
10/15/201417.4119.1017.3318.94304,006
10/14/201417.8218.0817.2217.80274,781
10/13/201418.4618.6017.0017.48330,424
10/10/201420.0420.2618.2618.38243,605
10/9/201420.8220.8219.9120.21203,410
10/8/201419.8321.3319.3320.91287,088
10/7/201420.1720.4519.6219.92169,075
10/6/201421.5321.5320.2220.40221,615
10/3/201422.0422.1321.1421.40180,062
10/2/201421.0321.9420.6121.71154,358
10/1/201422.2322.5020.8621.07260,320
9/30/201422.8222.9322.0022.16328,341
9/29/201422.1723.4022.1722.78150,879
9/26/201422.4522.8822.3622.57119,568
9/25/201423.2123.4821.9022.26150,823
9/24/201422.7823.8422.6823.25145,919
9/23/201422.2423.0722.2022.71216,077
9/22/201423.4123.4121.8922.44164,216
9/19/201423.4323.6822.3023.51318,362
9/18/201423.7223.7222.7022.90223,818
9/17/201422.4123.7522.1423.63233,556
9/16/201421.8822.6021.7622.40207,386
9/15/201423.2523.2521.6821.98257,836
9/12/201423.8924.3123.3023.38234,251
9/11/201423.6324.1223.1824.00196,926
9/10/201422.9723.8022.8323.75159,925
9/9/201423.3423.4922.6122.90492,740
9/8/201423.3023.8723.1423.51129,209
9/5/201423.3523.5022.6423.27421,832
9/4/201423.3124.1223.3023.36335,886
9/3/201423.2323.7022.5723.25441,533
9/2/201423.1423.1422.7623.11213,994
8/29/201422.5222.9822.3422.90139,043
8/28/201422.4522.8422.4222.52102,226
8/27/201422.9922.9922.5222.62170,815
8/26/201421.9523.0721.7623.00237,052
8/25/201421.6922.2121.3521.94155,803
8/22/201421.1321.6720.7221.49273,876
8/21/201421.1021.7020.7021.25364,011
8/20/201420.9221.2720.7121.10213,027
8/19/201421.1621.3220.8021.08143,352
8/18/201420.6021.4420.5021.13245,459
8/15/201421.4521.4519.9320.91344,914
8/14/201420.6321.3120.5421.26193,993
8/13/201421.1121.3120.6220.68416,405
8/12/201420.7121.1120.5421.05419,065
8/11/201420.6821.0720.4020.73172,292
8/8/201419.7920.5819.7520.51287,252
8/7/201419.1419.6819.0319.52141,630
8/6/201419.0019.2118.6919.02375,367
8/5/201418.7720.0218.3419.47521,988
8/4/201417.5118.9717.0118.89406,901
8/1/201417.4517.6416.7117.36390,101
7/31/201418.4918.5217.2017.36648,594
7/30/201418.0519.1717.9218.80443,057
7/29/201417.5018.3817.5017.79229,230
  • Showing 1-100 of 501 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center