$57.53 0.00 (%) Prothena Corporation PLC - NASDAQ

Aug. 31, 2015 | 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
8/31/201558.5360.4357.0957.53309,835
8/28/201558.9960.5657.9959.52249,622
8/27/201557.0860.3956.7059.61546,583
8/26/201553.7256.9152.2356.82427,621
8/25/201551.9254.7650.1552.59513,487
8/24/201551.1554.4648.8549.18611,063
8/21/201553.8458.0053.0955.54453,943
8/20/201557.7758.4055.1855.50482,936
8/19/201559.8260.5458.1058.52282,187
8/18/201562.3963.0060.4260.48347,849
8/17/201560.5762.4758.9562.05300,993
8/14/201560.8162.1760.1660.91275,791
8/13/201563.0364.2860.9661.14219,564
8/12/201562.3864.2958.3362.68420,275
8/11/201561.6664.0561.1463.52379,055
8/10/201565.2266.6662.0262.39534,861
8/7/201564.1265.1961.2964.92360,062
8/6/201567.6368.0063.2964.69501,081
8/5/201566.3268.9556.2266.891,341,166
8/4/201567.2869.3766.2368.33394,577
8/3/201566.5070.5266.0367.64341,474
7/31/201566.9268.1665.2365.97256,969
7/30/201567.0568.2463.8566.70266,630
7/29/201568.8069.7566.0466.85358,696
7/28/201563.4669.8862.7568.70535,919
7/27/201563.7064.8861.4762.77423,902
7/24/201566.4167.9963.7564.10345,102
7/23/201567.8868.8965.8766.80431,952
7/22/201561.0868.0060.0367.30644,823
7/21/201562.3362.9659.0061.08641,286
7/20/201560.0263.0959.1762.83573,143
7/17/201558.8059.9957.0959.72369,892
7/16/201555.7459.2953.8358.52564,219
7/15/201556.0558.4955.0055.46664,048
7/14/201553.4956.3753.4955.42619,681
7/13/201551.7754.4251.7753.16445,714
7/10/201551.3852.2550.5951.70297,846
7/9/201550.0351.4449.7950.92221,405
7/8/201550.5450.6848.3849.38287,604
7/7/201551.4652.1049.4351.06247,346
7/6/201550.0252.2549.1851.59325,003
7/2/201551.2151.6949.1650.46186,151
7/1/201552.9653.8450.4150.77663,227
6/30/201550.1252.8350.0152.67396,596
6/29/201550.7151.9949.4549.60273,359
6/26/201553.0253.7350.4751.281,255,198
6/25/201552.5254.0350.6452.76446,702
6/24/201553.8054.4251.0751.53444,912
6/23/201554.9655.2752.5253.79561,941
6/22/201551.9255.9751.6554.95662,199
6/19/201550.9051.7249.5951.61814,688
6/18/201551.7852.7550.3650.74556,708
6/17/201547.8152.9847.8151.041,074,572
6/16/201547.3748.8846.4946.65354,226
6/15/201544.7747.7944.2047.35448,454
6/12/201546.0546.0944.9745.15220,034
6/11/201544.4646.4344.2946.35389,346
6/10/201545.0045.6843.7844.47321,021
6/9/201546.1146.2243.6645.14376,051
6/8/201546.1546.4544.5245.18498,861
6/5/201544.7846.6943.7146.62513,211
6/4/201544.9746.0043.6344.95686,186
6/3/201544.5045.0942.7244.94758,995
6/2/201539.9043.2239.3242.69722,155
6/1/201540.5641.2138.0039.95630,588
5/29/201536.0540.1235.7539.441,168,353
5/28/201533.7534.5233.4034.50267,750
5/27/201534.2434.2433.3933.80227,209
5/26/201533.5934.4933.0133.91303,158
5/22/201533.2234.3733.1334.04244,898
5/21/201533.9634.3933.4133.51201,344
5/20/201532.8833.9032.0233.81245,424
5/19/201531.8333.1431.5932.61273,595
5/18/201531.1632.1730.7832.00235,359
5/15/201531.8931.9930.6730.99166,475
5/14/201531.3632.0230.5231.84206,901
5/13/201531.2032.1030.8731.44227,734
5/12/201531.2031.9630.2831.21260,091
5/11/201531.7732.4131.3131.48200,157
5/8/201531.3632.2631.3631.65318,345
5/7/201531.2332.1930.1431.12430,866
5/6/201532.1532.2530.1731.23366,573
5/5/201533.8633.8631.5131.59417,309
5/4/201533.8534.6833.2734.13394,901
5/1/201532.9034.0732.5233.65434,832
4/30/201534.5835.3331.7132.41965,129
4/29/201534.7436.1434.5135.07333,745
4/28/201536.5336.7534.1035.05629,018
4/27/201537.3838.1335.3336.37584,660
4/24/201537.8938.2737.3237.35255,839
4/23/201536.9337.9836.7537.83219,093
4/22/201536.7537.4735.9836.96251,471
4/21/201536.3236.9435.6836.60259,028
4/20/201536.4336.7735.2335.78261,372
4/17/201537.0037.4335.8435.99440,314
4/16/201536.3337.9336.3337.54312,118
4/15/201536.7937.2236.3536.57209,746
4/14/201536.6237.1036.3736.83402,193
4/13/201536.9437.5236.2436.42363,566
4/10/201536.4937.2936.0636.91380,787
  • Showing 1-100 of 677 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!