PROTHENA CORPORATION PLC ORDIN $10.10

up +0.10


23/5/2013 04:23 PM  |  NASDAQ : PRTA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

PRTA historical data

Date Open High Low Close Volume
5/23/2013 9.72 10.50 9.41 10.10 90
5/22/2013 10.55 10.90 10.00 10.00 867
5/21/2013 10.11 10.66 10.11 10.55 355
5/20/2013 9.89 10.24 9.50 10.00 570
5/17/2013 9.33 10.15 9.33 9.86 6886
5/16/2013 8.25 9.37 8.25 9.33 880
5/15/2013 8.39 8.39 8.25 8.25 352
5/14/2013 8.20 8.40 8.20 8.34 232
5/13/2013 8.24 8.35 8.20 8.20 499
5/10/2013 8.30 8.30 8.20 8.28 280
5/9/2013 8.21 8.30 8.19 8.29 1901
5/8/2013 8.28 8.35 8.00 8.00 229
5/7/2013 8.43 8.43 8.19 8.32 302
5/6/2013 8.31 8.39 8.27 8.38 215
5/3/2013 8.29 8.39 8.18 8.31 793
5/2/2013 8.20 8.30 8.20 8.30 58
5/1/2013 8.27 8.35 8.21 8.21 302
4/30/2013 8.29 8.40 8.26 8.26 347
4/29/2013 8.25 8.35 8.25 8.35 144
4/26/2013 8.00 8.45 7.97 8.28 1156
4/25/2013 7.99 8.02 7.95 7.97 420
4/24/2013 7.99 8.00 7.90 7.94 149
4/23/2013 7.90 8.00 7.90 8.00 1054
4/22/2013 7.85 8.00 7.80 8.00 961
4/19/2013 7.99 8.05 7.85 7.85 782
4/18/2013 7.80 8.13 7.75 8.02 323
4/17/2013 7.81 8.00 7.73 7.88 181
4/16/2013 7.99 8.00 7.66 7.93 97
4/15/2013 7.89 8.01 7.50 8.00 147
4/12/2013 7.73 8.01 7.51 7.86 295
4/11/2013 7.60 7.85 7.53 7.85 333
4/10/2013 7.41 7.74 7.18 7.63 146
4/9/2013 6.90 7.48 6.68 7.44 310
4/8/2013 6.73 6.96 6.56 6.73 274
4/5/2013 6.60 6.76 6.56 6.76 195
4/4/2013 6.65 6.74 6.61 6.64 247
4/3/2013 6.62 6.75 6.60 6.60 158
4/2/2013 6.58 6.69 6.49 6.61 483
4/1/2013 6.59 6.74 6.51 6.73 196
3/28/2013 6.53 6.69 6.43 6.69 72
3/27/2013 6.58 6.68 6.49 6.64 364
3/26/2013 6.53 6.68 6.51 6.59 81
3/25/2013 6.63 6.73 6.50 6.50 53
3/22/2013 6.72 6.72 6.59 6.64 97
3/21/2013 6.58 6.79 6.43 6.78 3178
3/20/2013 6.42 6.65 6.41 6.57 174
3/19/2013 6.61 6.61 6.44 6.45 133
3/18/2013 6.41 6.65 6.41 6.65 119
3/15/2013 6.04 6.56 6.04 6.44 1115
3/14/2013 6.54 6.63 6.53 6.62 131
3/13/2013 6.52 6.64 6.52 6.57 236
3/12/2013 6.50 6.60 6.50 6.60 143
3/11/2013 6.41 6.64 6.41 6.56 430
3/8/2013 6.33 6.53 6.29 6.41 134
3/7/2013 6.30 6.51 6.27 6.51 799
3/6/2013 6.50 6.50 6.21 6.28 282
3/5/2013 6.37 6.55 6.25 6.25 140
3/4/2013 6.19 6.44 6.19 6.44 226
3/1/2013 6.10 6.42 6.10 6.18 404
2/28/2013 6.48 6.60 6.16 6.17 1801
2/27/2013 6.41 6.54 6.33 6.48 289
2/26/2013 6.22 6.57 6.22 6.55 181
2/25/2013 6.56 6.60 6.40 6.50 570
2/22/2013 6.48 6.68 6.37 6.57 599
2/21/2013 6.07 6.49 6.07 6.33 444
2/20/2013 6.05 6.45 6.02 6.24 600
2/19/2013 6.16 6.16 6.00 6.10 1313
2/15/2013 6.02 6.31 6.01 6.01 1062
2/14/2013 6.02 6.30 6.02 6.22 404
2/13/2013 6.07 6.22 6.00 6.05 2363
2/12/2013 6.05 6.24 6.02 6.24 308
2/11/2013 6.30 6.56 6.03 6.07 337
2/8/2013 7.00 7.00 6.26 6.27 394
2/7/2013 6.61 6.89 6.35 6.62 233
2/6/2013 6.50 6.74 6.34 6.70 506
2/5/2013 6.56 6.68 6.47 6.51 466
2/4/2013 6.50 6.70 6.28 6.63 311
2/1/2013 6.01 6.74 5.90 6.44 785
1/31/2013 6.02 6.24 6.00 6.01 2424
1/30/2013 6.24 6.26 6.05 6.05 176
1/29/2013 6.00 6.24 6.00 6.13 139
1/28/2013 6.27 6.28 5.97 6.05 2011
1/25/2013 5.89 6.25 5.87 6.11 546
1/24/2013 5.88 6.20 5.88 6.00 410
1/23/2013 6.00 6.20 5.81 6.01 1257
1/22/2013 5.96 6.08 5.82 5.96 805
1/18/2013 5.64 6.16 5.64 6.14 1461
1/17/2013 5.95 6.26 5.81 5.84 1724
1/16/2013 6.03 6.30 5.90 5.97 3058
1/15/2013 6.48 6.48 6.07 6.26 2764
1/14/2013 6.25 6.59 6.25 6.46 2749
1/11/2013 5.76 6.49 5.76 6.43 5550
1/10/2013 5.90 6.23 5.89 6.10 6904
1/9/2013 6.01 6.18 5.99 6.04 1963
1/8/2013 6.07 6.24 6.00 6.00 3928
1/7/2013 6.50 6.60 6.18 6.29 3903
1/4/2013 6.65 6.71 6.50 6.55 3299
1/3/2013 6.90 7.10 6.75 6.83 2230
1/2/2013 7.50 7.50 6.70 7.00 3629
12/31/2012 6.95 7.33 6.87 7.33 2834
Marketplace
Trading Center