$37.26 +2.30 (%) Prothena Corporation PLC - NASDAQ

Jul. 1, 2016 | 10:19 AM

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
6/30/201637.0037.0034.4734.96768,456
6/29/201636.7137.1135.2236.75477,057
6/28/201634.8537.1934.3036.19670,757
6/27/201634.8835.4933.5333.81517,020
6/24/201637.3039.4035.4735.481,150,668
6/23/201638.9040.7237.9840.55636,003
6/22/201639.3239.3636.5238.17925,019
6/21/201641.3541.3537.5239.20501,408
6/20/201640.2741.5339.2740.99565,198
6/17/201643.8844.1439.7239.861,197,766
6/16/201645.0445.2642.6043.73499,891
6/15/201645.3546.1343.9545.44527,697
6/14/201645.5647.1443.5444.85482,753
6/13/201646.3447.6644.3945.76448,757
6/10/201647.0049.3846.1546.52467,074
6/9/201648.5349.4147.3747.41345,460
6/8/201648.7949.4347.5849.01339,428
6/7/201650.1250.1248.3948.80325,153
6/6/201648.6450.5047.2150.42321,277
6/3/201649.8750.3147.5148.41532,814
6/2/201647.6451.4547.4150.32681,493
6/1/201648.6649.3547.7347.89367,411
5/31/201647.0948.7146.6048.54410,178
5/27/201646.4047.4745.7546.56318,862
5/26/201648.0348.0343.9346.06419,835
5/25/201646.5248.0945.0347.55544,009
5/24/201644.7246.3443.7346.00337,886
5/23/201643.0845.0042.1644.19554,849
5/20/201640.9642.8640.3042.50454,979
5/19/201641.4543.1839.9840.73254,477
5/18/201640.8842.9240.4441.77330,740
5/17/201642.4843.3140.8441.10336,414
5/16/201641.1444.9341.1442.99626,918
5/13/201638.7042.2238.5140.68512,836
5/12/201639.9040.2337.5138.43481,296
5/11/201640.4541.4439.2239.54459,482
5/10/201639.3641.4938.7240.74447,066
5/9/201638.6340.0538.2239.04364,599
5/6/201638.3439.3636.1438.32413,734
5/5/201638.8939.3036.6038.76479,083
5/4/201640.7141.4238.3438.59728,361
5/3/201643.5543.7141.1541.56352,133
5/2/201643.3744.3442.5043.87308,556
4/29/201642.8643.8942.1443.19437,472
4/28/201644.0245.3142.4943.04260,558
4/27/201644.3545.4943.1844.10328,151
4/26/201646.9247.5144.3344.60334,894
4/25/201647.8448.4546.4847.09322,488
4/22/201647.7048.7346.5948.10369,935
4/21/201644.7547.6344.1247.47335,507
4/20/201645.8546.3643.6645.07358,130
4/19/201647.7947.7944.6345.62283,930
4/18/201646.9647.7445.5947.64342,808
4/15/201647.1048.3246.1247.33308,089
4/14/201646.6547.7945.5947.16228,861
4/13/201645.5946.8244.4246.67331,331
4/12/201644.2346.1043.6445.37386,877
4/11/201645.0445.6643.6144.09391,548
4/8/201647.3147.7344.0144.71319,634
4/7/201646.6248.4845.9546.59456,471
4/6/201643.9747.0743.7546.88478,907
4/5/201643.6145.9242.7143.48321,306
4/4/201643.2145.6143.2144.17343,112
4/1/201640.8343.8240.4243.08460,780
3/31/201640.6742.4540.3641.16612,247
3/30/201642.8944.4339.7440.27435,092
3/29/201639.9642.3439.0042.21468,712
3/28/201640.7741.9739.3440.46429,710
3/24/201639.2741.6138.5640.31382,595
3/23/201641.2342.3839.4339.64668,529
3/22/201640.3442.4840.3441.16584,171
3/21/201637.2542.3035.8940.62823,953
3/18/201634.3537.6933.0137.321,531,819
3/17/201635.2835.7832.6934.13597,962
3/16/201635.3036.2234.1235.20484,240
3/15/201637.5037.5035.2035.58498,549
3/14/201634.9537.9834.1137.83464,372
3/11/201634.1835.1533.5335.01406,853
3/10/201636.1637.9433.0333.66438,150
3/9/201634.8136.1633.4036.04587,434
3/8/201637.5937.6834.5034.69393,902
3/7/201635.9439.1834.5737.90503,877
3/4/201636.0036.7334.1236.06472,391
3/3/201635.7836.2434.1036.00570,663
3/2/201634.2036.6334.1435.90722,549
3/1/201632.2434.4930.3734.44680,319
2/29/201634.6235.1631.6731.84616,718
2/26/201634.0735.1631.7334.76716,056
2/25/201634.4336.5033.1633.64797,977
2/24/201632.0434.7031.5034.61542,333
2/23/201634.6535.1632.6832.81517,299
2/22/201635.1835.8034.3534.91467,858
2/19/201629.8635.2528.2934.721,342,043
2/18/201634.2234.8330.8231.89910,439
2/17/201632.2934.9531.5334.25625,948
2/16/201632.1033.1430.5031.96425,703
2/12/201631.0231.9529.4931.51599,691
2/11/201631.2131.7129.3430.12579,769
2/10/201631.2334.3629.8631.97775,741
2/9/201630.1532.6028.2030.94517,882
  • Showing 1-100 of 887 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center