$22.16 -0.62 (%) Prothena Corporation PLC - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRTA historical data

Date Open High Low Close Volume
9/30/201422.8222.9322.0022.16319,213
9/29/201422.1723.4022.1722.78148,241
9/26/201422.4522.8822.3622.57119,568
9/25/201423.2123.4821.9022.26150,823
9/24/201422.7823.8422.6823.25145,919
9/23/201422.2423.0722.2022.71216,077
9/22/201423.4123.4121.8922.44164,216
9/19/201423.4323.6822.3023.51318,362
9/18/201423.7223.7222.7022.90223,818
9/17/201422.4123.7522.1423.63233,556
9/16/201421.8822.6021.7622.40207,386
9/15/201423.2523.2521.6821.98257,836
9/12/201423.8924.3123.3023.38234,251
9/11/201423.6324.1223.1824.00196,926
9/10/201422.9723.8022.8323.75159,925
9/9/201423.3423.4922.6122.90492,740
9/8/201423.3023.8723.1423.51129,209
9/5/201423.3523.5022.6423.27421,832
9/4/201423.3124.1223.3023.36335,886
9/3/201423.2323.7022.5723.25441,533
9/2/201423.1423.1422.7623.11213,994
8/29/201422.5222.9822.3422.90139,043
8/28/201422.4522.8422.4222.52102,226
8/27/201422.9922.9922.5222.62170,815
8/26/201421.9523.0721.7623.00237,052
8/25/201421.6922.2121.3521.94155,803
8/22/201421.1321.6720.7221.49273,876
8/21/201421.1021.7020.7021.25364,011
8/20/201420.9221.2720.7121.10213,027
8/19/201421.1621.3220.8021.08143,352
8/18/201420.6021.4420.5021.13245,459
8/15/201421.4521.4519.9320.91344,914
8/14/201420.6321.3120.5421.26193,993
8/13/201421.1121.3120.6220.68416,405
8/12/201420.7121.1120.5421.05419,065
8/11/201420.6821.0720.4020.73172,292
8/8/201419.7920.5819.7520.51287,252
8/7/201419.1419.6819.0319.52141,630
8/6/201419.0019.2118.6919.02375,367
8/5/201418.7720.0218.3419.47521,988
8/4/201417.5118.9717.0118.89406,901
8/1/201417.4517.6416.7117.36390,101
7/31/201418.4918.5217.2017.36648,594
7/30/201418.0519.1717.9218.80443,057
7/29/201417.5018.3817.5017.79229,230
7/28/201418.2118.2117.2617.37226,949
7/25/201418.2718.3917.7018.22220,181
7/24/201418.9719.0418.3818.48156,402
7/23/201419.0219.6118.8418.95188,827
7/22/201418.7019.4518.5218.78185,349
7/21/201418.3218.7217.8018.50255,626
7/18/201417.0118.5417.0118.44336,400
7/17/201418.8219.0317.1517.26325,384
7/16/201419.6120.7618.8319.01231,866
7/15/201421.0921.4319.4419.54506,012
7/14/201420.8921.3620.2121.14200,341
7/11/201421.4721.8920.5020.64396,695
7/10/201420.4721.2320.2020.94225,059
7/9/201421.3421.9120.6421.09228,715
7/8/201422.4223.0021.0721.19531,747
7/7/201423.3223.6322.5423.02474,022
7/3/201422.8123.4622.4723.41121,090
7/2/201422.4823.1022.3722.73516,324
7/1/201422.6722.8322.3422.59414,665
6/30/201422.2822.7822.0422.55530,059
6/27/201422.2022.4822.0722.301,465,158
6/26/201422.0022.3922.0022.30472,599
6/25/201422.5922.8321.7621.891,693,758
6/24/201422.0424.2521.7523.11546,092
6/23/201423.5524.1722.6122.71237,187
6/20/201424.0424.6923.1823.631,716,423
6/19/201424.8024.9923.4723.91267,707
6/18/201422.9024.9122.7624.81260,186
6/17/201423.5123.9522.8222.96188,190
6/16/201422.4023.7022.2523.56222,559
6/13/201422.1522.7421.2822.54208,649
6/12/201421.6022.4021.4022.03168,268
6/11/201422.0322.0821.4021.60116,682
6/10/201422.5022.8921.7822.03147,673
6/9/201421.8022.5421.4922.51285,148
6/6/201421.6721.9721.1521.78238,550
6/5/201420.5321.5820.4921.43277,699
6/4/201420.2920.7920.0720.39285,957
6/3/201420.3820.7220.1020.20187,230
6/2/201420.8221.0020.0220.53144,002
5/30/201421.7021.8020.7720.82123,861
5/29/201421.4521.8121.0121.69183,082
5/28/201420.5921.7920.0321.47368,369
5/27/201420.6621.5919.9720.77411,123
5/23/201420.4020.9520.1220.30182,212
5/22/201420.9921.7620.2720.41374,348
5/21/201420.4320.9319.4020.00276,847
5/20/201420.7020.7720.0820.41188,594
5/19/201420.7221.7420.6620.73190,718
5/16/201421.0221.3520.2920.93140,922
5/15/201421.1421.3420.7421.10337,869
5/14/201421.1322.5521.1321.34441,723
5/13/201422.5023.4821.0021.06736,238
5/12/201419.5921.2119.1920.86295,156
5/9/201418.5220.0318.5219.38473,593
  • Showing 1-100 of 446 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center