$54.74 +0.86 (%) Prothena Corporation PLC - NASDAQ

Dec. 5, 2016 | 01:28 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
12/2/201654.6456.4953.5553.88433,828
12/1/201659.5459.9354.4854.64516,315
11/30/201660.6161.3458.2159.02324,735
11/29/201660.0461.2559.4660.19304,357
11/28/201663.6863.6859.3560.49546,368
11/25/201663.5364.4861.6364.26168,607
11/23/201656.7463.3055.7663.23588,835
11/22/201665.8666.1659.0659.91461,861
11/21/201664.4465.5563.6165.48275,215
11/18/201664.9965.1563.0464.56261,235
11/17/201664.0065.6762.7264.82410,895
11/16/201665.6568.1864.1564.36466,820
11/15/201666.8067.6264.7466.35520,989
11/14/201664.3967.6962.0667.64545,682
11/11/201659.3063.9058.2063.60565,413
11/10/201656.4560.2956.2059.79940,377
11/9/201650.0056.6349.9456.10829,270
11/8/201646.1548.3245.5047.55340,051
11/7/201645.4747.2543.7446.85630,954
11/4/201640.5944.3940.5943.86457,318
11/3/201645.5146.0440.5840.72530,759
11/2/201647.1450.5445.0545.13530,470
11/1/201648.2848.7546.6347.93385,930
10/31/201651.7151.7147.0347.82521,110
10/28/201650.9853.6350.0051.55268,165
10/27/201652.3153.0450.9251.29566,977
10/26/201652.4653.4050.4651.43326,681
10/25/201653.1953.9152.0352.43214,174
10/24/201654.7554.7552.9453.27246,704
10/21/201655.0055.6954.0954.47175,211
10/20/201653.0655.3851.8355.20348,706
10/19/201653.8454.1151.4153.20236,365
10/18/201653.0053.8652.0953.69369,564
10/17/201653.6253.6850.9251.80485,762
10/14/201655.6455.8752.3053.55406,402
10/13/201653.2656.2053.2654.85388,921
10/12/201658.7559.3454.3454.36371,120
10/11/201661.5862.4558.2858.65362,905
10/10/201661.9363.3960.9962.64285,824
10/7/201661.5161.7060.0261.02204,215
10/6/201660.8863.3159.5861.29318,457
10/5/201662.2364.8561.7862.92491,690
10/4/201659.5962.2058.9361.81346,662
10/3/201660.1161.1358.0359.76305,742
9/30/201658.4060.4857.2459.97325,618
9/29/201661.1261.8157.9658.14270,081
9/28/201663.0063.8159.8761.37238,367
9/27/201661.6063.1160.8363.01241,308
9/26/201662.0762.6161.4362.00286,710
9/23/201662.8264.5062.0862.54247,957
9/22/201662.7063.8660.3663.60304,260
9/21/201661.6462.4559.7162.07306,757
9/20/201662.1962.9160.9561.42329,489
9/19/201658.6062.4658.4261.10553,124
9/16/201655.3958.7854.5558.43422,744
9/15/201654.0155.8553.0155.80259,289
9/14/201653.7154.7252.8653.86375,849
9/13/201654.2554.6052.0953.20298,738
9/12/201651.1455.0451.0354.97279,841
9/9/201654.3555.0851.8651.96518,856
9/8/201654.9856.6653.4955.35284,788
9/7/201654.7957.0054.0255.33406,373
9/6/201652.7254.9952.2054.51371,076
9/2/201652.4354.0051.5452.19280,657
9/1/201650.0452.9349.7752.21585,807
8/31/201650.4751.2549.2849.98332,034
8/30/201649.9551.0849.5450.52172,230
8/29/201650.4652.1649.6450.07293,679
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
  • Showing 1-100 of 995 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center