$51.18 +1.58 (%) Prothena Corporation PLC - NASDAQ

Jun. 30, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
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
4/9/201535.5436.9234.7536.391,146,011
4/8/201537.1737.1735.0035.162,289,442
4/7/201537.9439.5537.5437.56336,780
4/6/201537.9439.8337.5038.82320,276
4/2/201539.4039.8538.0038.28380,005
4/1/201537.9639.1236.1839.06502,170
3/31/201539.2839.4637.0138.14469,454
3/30/201538.1439.4837.3039.37473,634
3/27/201536.4138.3636.1437.84385,231
3/26/201536.0037.3434.8036.56947,763
3/25/201539.3839.7836.5036.831,191,008
3/24/201537.9342.9037.7439.342,112,049
3/23/201538.1638.7635.9037.731,451,252
3/20/201539.9945.0037.0038.666,630,243
3/19/201528.4929.4828.0429.23573,101
3/18/201529.3229.5028.1228.48202,881
3/17/201529.1629.4727.9529.32251,675
3/16/201528.9729.3028.4029.15221,710
3/13/201528.4529.0628.0328.67219,995
3/12/201528.0628.4827.5928.36216,157
3/11/201527.1028.2426.4527.81237,484
3/10/201526.2227.8926.1827.04321,566
3/9/201526.0827.1725.2426.86202,336
3/6/201528.1028.1125.5826.12258,398
3/5/201526.5627.1725.8726.58206,030
3/4/201525.6426.6524.9926.17266,898
3/3/201526.2526.6725.1025.63239,184
3/2/201526.6627.2426.0526.47257,020
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
  • Showing 1-100 of 633 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!