$36.70 -1.89 (%) Prothena Corporation PLC - NASDAQ

May. 5, 2016 | 10:29 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
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
2/8/201633.8934.9231.5431.711,065,516
2/5/201636.7138.2033.7034.271,388,686
2/4/201636.5839.0735.6436.77535,573
2/3/201637.5238.1635.0136.75878,168
2/2/201638.6438.7035.2837.14641,349
2/1/201638.7639.9637.2539.45666,920
1/29/201636.8239.3536.4538.951,196,536
1/28/201638.1738.7935.4837.07597,058
1/27/201638.3840.0037.0937.661,163,998
1/26/201641.3341.5037.5038.51980,928
1/25/201640.9143.0840.2540.97555,518
1/22/201641.1942.1539.7441.57603,951
1/21/201643.9643.9640.0040.10579,524
1/20/201642.4244.6339.3743.09682,644
1/19/201646.5346.8941.6243.35961,468
1/15/201645.0146.3543.3945.82818,242
1/14/201646.1247.5542.2646.51913,906
1/13/201651.7852.3345.9746.12596,537
1/12/201649.2853.9848.5851.56979,155
1/11/201654.3554.9747.6248.43672,089
1/8/201656.2656.9852.8853.87653,825
1/7/201653.0057.3152.3956.261,759,733
1/6/201656.8656.8652.7254.61665,330
1/5/201662.4664.4358.3458.99394,353
1/4/201666.9267.3261.6062.22440,773
12/31/201569.2969.5268.0068.11217,873
12/30/201570.9071.7469.5069.78144,760
12/29/201569.5471.9168.0071.24250,895
12/28/201569.5070.1367.6968.83217,693
12/24/201570.4470.7769.0069.99127,085
12/23/201570.7272.0569.9070.51200,184
12/22/201571.2672.3167.6870.17213,526
12/21/201571.4171.9669.7471.10247,777
12/18/201567.3772.9866.6771.031,017,264
12/17/201572.7173.4767.1167.43532,076
12/16/201569.8671.9868.1071.83307,247
12/15/201568.2369.3267.0968.46283,610
12/14/201566.6968.8266.1767.36213,942
12/11/201567.0469.4566.2066.62267,396
12/10/201566.2569.3865.5568.50262,456
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center