Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prothena Corp (NQ: PRTA )

20.34 -0.85 (-4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.290 8.400 8.260 8.260 0 -0.09(-1.08%)
Apr 29, 2013 8.250 8.350 8.250 8.350 14,377 +0.07(+0.85%)
Apr 26, 2013 8.000 8.449 7.970 8.280 115,513 +0.31(+3.89%)
Apr 25, 2013 7.990 8.020 7.950 7.970 41,975 +0.03(+0.38%)
Apr 24, 2013 7.990 8.000 7.900 7.940 0 -0.06(-0.75%)
Apr 23, 2013 7.900 8.000 7.900 8.000 104,286 +0.00(+0.00%)
Apr 22, 2013 7.850 8.000 7.800 8.000 93,114 +0.15(+1.91%)
Apr 19, 2013 7.990 8.050 7.850 7.850 78,168 -0.17(-2.12%)
Apr 18, 2013 7.800 8.130 7.750 8.020 32,287 +0.14(+1.78%)
Apr 17, 2013 7.810 8.000 7.730 7.880 18,044 -0.05(-0.63%)
Apr 16, 2013 7.990 8.000 7.660 7.930 9,692 -0.07(-0.88%)
Apr 15, 2013 7.890 8.010 7.500 8.000 14,672 +0.14(+1.78%)
Apr 12, 2013 7.730 8.009 7.510 7.860 29,501 +0.01(+0.13%)
Apr 11, 2013 7.600 7.850 7.531 7.850 33,260 +0.22(+2.88%)
Apr 10, 2013 7.410 7.740 7.180 7.630 14,589 +0.19(+2.55%)
Apr 09, 2013 6.900 7.480 6.680 7.440 30,903 +0.71(+10.55%)
Apr 08, 2013 6.730 6.960 6.560 6.730 27,303 -0.03(-0.44%)
Apr 05, 2013 6.600 6.760 6.560 6.760 19,489 +0.12(+1.81%)
Apr 04, 2013 6.650 6.740 6.610 6.640 24,642 +0.04(+0.61%)
Apr 03, 2013 6.620 6.750 6.600 6.600 15,730 -0.01(-0.15%)
Apr 02, 2013 6.580 6.690 6.490 6.610 48,206 -0.11(-1.71%)
Apr 01, 2013 6.590 6.740 6.510 6.725 19,581 +0.03(+0.52%)
Mar 28, 2013 6.530 6.690 6.430 6.690 7,198 +0.06(+0.83%)
Mar 27, 2013 6.580 6.680 6.490 6.635 36,352 +0.04(+0.68%)
Mar 26, 2013 6.530 6.680 6.510 6.590 8,082 +0.09(+1.38%)
Mar 25, 2013 6.630 6.729 6.500 6.500 5,209 -0.14(-2.11%)
Mar 22, 2013 6.720 6.720 6.590 6.640 9,663 -0.14(-2.06%)
Mar 21, 2013 6.580 6.790 6.430 6.780 317,789 +0.21(+3.20%)
Mar 20, 2013 6.420 6.650 6.410 6.570 17,322 +0.12(+1.86%)
Mar 19, 2013 6.610 6.610 6.440 6.450 13,266 -0.20(-3.01%)
Mar 18, 2013 6.410 6.650 6.410 6.650 11,832 +0.21(+3.26%)
Mar 15, 2013 6.035 6.560 6.035 6.440 111,479 -0.18(-2.72%)
Mar 14, 2013 6.540 6.630 6.530 6.620 13,066 +0.05(+0.76%)
Mar 13, 2013 6.520 6.640 6.520 6.570 23,523 -0.03(-0.45%)
Mar 12, 2013 6.500 6.600 6.500 6.600 14,209 +0.04(+0.61%)
Mar 11, 2013 6.410 6.640 6.410 6.560 42,931 +0.15(+2.34%)
Mar 08, 2013 6.330 6.529 6.285 6.410 13,389 -0.10(-1.54%)
Mar 07, 2013 6.300 6.510 6.270 6.510 79,862 +0.23(+3.66%)
Mar 06, 2013 6.500 6.500 6.210 6.280 28,138 +0.03(+0.48%)
Mar 05, 2013 6.370 6.549 6.250 6.250 13,994 -0.19(-2.95%)
Mar 04, 2013 6.190 6.440 6.190 6.440 22,510 +0.26(+4.21%)
Mar 01, 2013 6.100 6.420 6.100 6.180 40,399 +0.01(+0.16%)
Feb 28, 2013 6.500 6.560 6.160 6.170 180,063 -0.31(-4.78%)
Feb 27, 2013 6.410 6.540 6.330 6.480 28,878 -0.07(-1.07%)
Feb 26, 2013 6.220 6.570 6.220 6.550 18,058 -0.02(-0.30%)
Feb 22, 2013 6.480 6.680 6.370 6.570 59,873 +0.24(+3.79%)
Feb 21, 2013 6.070 6.490 6.070 6.330 44,391 +0.09(+1.44%)
Feb 20, 2013 6.050 6.450 6.020 6.240 59,965 +0.14(+2.30%)
Feb 19, 2013 6.160 6.160 6.000 6.100 131,289 +0.09(+1.50%)
Feb 15, 2013 6.020 6.310 6.010 6.010 106,147 -0.21(-3.38%)
Feb 14, 2013 6.020 6.300 6.020 6.220 40,392 +0.17(+2.81%)
Feb 13, 2013 6.070 6.220 6.000 6.050 236,287 -0.19(-3.04%)
Feb 12, 2013 6.050 6.240 6.020 6.240 30,779 +0.17(+2.80%)
Feb 11, 2013 6.300 6.560 6.030 6.070 33,671 -0.20(-3.19%)
Feb 08, 2013 7.000 7.000 6.260 6.270 39,385 -0.35(-5.29%)
Feb 07, 2013 6.610 6.890 6.350 6.620 23,253 -0.08(-1.19%)
Feb 06, 2013 6.500 6.740 6.340 6.700 50,587 +0.07(+1.06%)
Feb 04, 2013 6.500 6.700 6.280 6.630 31,089 +0.19(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.