$26.28 -0.30 (%) Prothena Corporation PLC - NASDAQ

Mar. 2, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
2/27/201527.7727.8025.6726.58229,644
2/26/201526.5427.6225.6227.52215,081
2/25/201525.9027.3824.9226.66292,107
2/24/201528.1328.4325.5526.03382,227
2/23/201526.6931.1526.6928.24557,916
2/20/201527.5127.8626.0626.63266,926
2/19/201524.3027.7423.9327.52376,753
2/18/201523.9824.4923.6224.27203,317
2/17/201522.8424.0922.8423.99221,701
2/13/201522.7623.0622.1322.89132,457
2/12/201521.6222.9321.2322.76191,161
2/11/201521.4122.1421.0521.46128,232
2/10/201521.8821.8821.0121.51111,231
2/9/201521.6922.7721.5021.56137,705
2/6/201521.7722.8821.3521.72223,979
2/5/201520.9822.2520.6021.92176,044
2/4/201521.1621.1620.0020.75143,024
2/3/201522.0422.1220.6921.42156,690
2/2/201522.8222.8421.3021.94183,918
1/30/201522.5023.2222.4022.63273,739
1/29/201522.7022.9721.9022.75136,986
1/28/201523.8623.9822.0722.53199,676
1/27/201522.3423.9822.0123.76192,783
1/26/201521.5622.9821.0022.97287,018
1/23/201520.3221.9519.5621.51245,633
1/22/201519.9320.5018.8120.30172,823
1/21/201519.9720.5619.7019.74158,306
1/20/201520.0020.6018.9620.13244,652
1/16/201519.1120.5319.0320.07190,538
1/15/201520.5220.5219.1619.20187,221
1/14/201519.4620.4819.2520.4193,304
1/13/201520.7921.3519.7519.97176,792
1/12/201521.6821.7820.3920.54138,597
1/9/201521.5821.8120.7621.55157,232
1/8/201520.9621.7420.3521.48244,726
1/7/201519.2920.8419.2920.76222,415
1/6/201519.4820.2318.7619.05260,324
1/5/201520.1520.5919.3119.36240,124
1/2/201521.0021.3819.9520.35207,584
12/31/201420.8821.5620.6720.76231,204
12/30/201420.7321.5920.5620.69242,690
12/29/201421.5122.0020.5720.93300,249
12/26/201420.1921.4020.1921.38148,965
12/24/201418.7320.1918.7320.14145,910
12/23/201420.8020.9818.6818.73217,682
12/22/201421.6221.9120.4820.64254,312
12/19/201420.3421.8220.0021.55650,933
12/18/201420.3820.7719.9120.38199,560
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
  • Showing 1-100 of 549 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center