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

Prothena Corp (NQ: PRTA )

21.65 -0.98 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2019 15.65 16.17 15.65 15.83 144,400 +0.06(+0.38%)
Dec 30, 2019 15.95 16.12 15.56 15.77 206,169 -0.23(-1.44%)
Dec 27, 2019 16.85 16.85 15.80 16.00 223,300 -0.71(-4.25%)
Dec 26, 2019 16.25 17.29 16.06 16.71 237,104 +0.50(+3.08%)
Dec 24, 2019 17.01 17.01 15.64 16.21 295,400 -0.80(-4.70%)
Dec 23, 2019 16.01 17.63 15.73 17.01 567,737 +1.16(+7.32%)
Dec 20, 2019 13.36 16.75 13.30 15.85 1,909,300 +3.02(+23.54%)
Dec 19, 2019 12.83 13.03 12.70 12.83 115,690 +0.03(+0.23%)
Dec 18, 2019 12.88 13.22 12.65 12.80 118,976 -0.08(-0.62%)
Dec 17, 2019 12.82 13.02 12.60 12.88 185,135 +0.06(+0.47%)
Dec 16, 2019 12.86 13.17 12.67 12.82 394,692 -0.03(-0.23%)
Dec 13, 2019 12.99 13.25 12.62 12.85 137,800 -0.11(-0.85%)
Dec 12, 2019 12.46 13.00 12.46 12.96 170,571 +0.46(+3.68%)
Dec 11, 2019 12.49 13.01 12.35 12.50 245,121 +0.04(+0.32%)
Dec 10, 2019 12.77 13.14 12.32 12.46 232,808 -0.32(-2.50%)
Dec 09, 2019 12.96 13.32 12.49 12.78 171,287 -0.07(-0.54%)
Dec 06, 2019 12.52 12.85 12.28 12.85 185,900 +0.44(+3.55%)
Dec 05, 2019 12.33 12.89 12.13 12.41 182,984 +0.08(+0.65%)
Dec 04, 2019 12.56 12.56 12.11 12.33 189,438 -0.10(-0.80%)
Dec 03, 2019 12.27 12.52 12.25 12.43 212,689 +0.13(+1.06%)
Dec 02, 2019 12.82 12.84 12.02 12.30 267,371 -0.52(-4.06%)
Nov 29, 2019 12.35 13.12 12.35 12.82 135,000 +0.42(+3.39%)
Nov 27, 2019 12.05 12.58 12.05 12.40 339,200 +0.35(+2.90%)
Nov 26, 2019 11.54 12.31 11.43 12.05 219,885 +0.55(+4.78%)
Nov 25, 2019 10.86 11.90 10.86 11.50 352,344 +0.79(+7.33%)
Nov 22, 2019 11.25 11.38 10.65 10.71 273,100 -0.43(-3.82%)
Nov 21, 2019 10.80 11.40 10.52 11.14 274,437 +0.39(+3.63%)
Nov 20, 2019 10.74 11.08 10.40 10.75 597,554 -0.05(-0.46%)
Nov 19, 2019 11.92 11.96 10.76 10.80 297,830 +0.56(+5.47%)
Nov 18, 2019 10.44 10.72 10.17 10.24 176,814 -0.23(-2.20%)
Nov 15, 2019 10.80 10.94 10.20 10.47 228,700 -0.24(-2.24%)
Nov 14, 2019 10.27 10.88 10.16 10.71 217,393 +0.43(+4.18%)
Nov 13, 2019 9.480 10.32 9.290 10.28 192,237 +0.85(+9.01%)
Nov 12, 2019 9.150 9.460 8.940 9.430 173,914 +0.29(+3.17%)
Nov 11, 2019 9.060 9.400 8.990 9.140 188,089 +0.07(+0.77%)
Nov 08, 2019 9.010 9.310 8.970 9.070 224,700 +0.00(+0.00%)
Nov 07, 2019 9.180 9.380 9.030 9.070 153,228 +0.01(+0.11%)
Nov 06, 2019 9.010 9.220 8.840 9.060 150,935 -0.40(-4.23%)
Nov 05, 2019 9.350 9.550 9.260 9.460 91,615 +0.11(+1.18%)
Nov 04, 2019 9.150 9.610 9.040 9.350 140,497 +0.25(+2.75%)
Nov 01, 2019 9.180 9.310 9.000 9.100 200,500 +0.00(+0.00%)
Oct 31, 2019 8.700 9.120 8.520 9.100 153,344 +0.42(+4.84%)
Oct 30, 2019 8.800 8.810 8.510 8.680 83,799 -0.17(-1.92%)
Oct 29, 2019 8.910 8.940 8.670 8.850 81,231 -0.06(-0.67%)
Oct 28, 2019 8.630 8.940 8.560 8.910 96,652 +0.32(+3.73%)
Oct 25, 2019 8.510 8.670 8.360 8.590 78,100 +0.03(+0.35%)
Oct 24, 2019 8.610 8.880 8.420 8.560 105,523 -0.10(-1.15%)
Oct 23, 2019 9.200 9.264 8.400 8.660 210,168 -0.52(-5.66%)
Oct 22, 2019 8.420 9.250 8.360 9.180 286,028 +0.84(+10.07%)
Oct 21, 2019 7.870 8.340 7.790 8.340 144,806 +0.55(+7.06%)
Oct 18, 2019 7.950 8.220 7.710 7.790 111,100 -0.23(-2.87%)
Oct 17, 2019 8.210 8.400 7.950 8.020 150,065 -0.15(-1.84%)
Oct 16, 2019 8.200 8.380 8.150 8.170 126,621 -0.04(-0.55%)
Oct 15, 2019 7.810 8.220 7.810 8.215 163,756 +0.42(+5.32%)
Oct 14, 2019 7.750 8.060 7.670 7.800 92,331 +0.04(+0.52%)
Oct 11, 2019 7.550 7.910 7.530 7.760 161,400 +0.28(+3.74%)
Oct 10, 2019 7.560 7.620 7.400 7.480 122,170 -0.04(-0.53%)
Oct 09, 2019 7.630 7.740 7.420 7.520 147,179 -0.05(-0.66%)
Oct 08, 2019 7.660 7.800 7.500 7.570 116,225 -0.16(-2.07%)
Oct 07, 2019 7.780 7.930 7.650 7.730 143,439 -0.06(-0.77%)
Oct 04, 2019 7.920 8.090 7.650 7.790 158,600 -0.12(-1.58%)
Oct 03, 2019 7.740 7.920 7.710 7.915 134,436 +0.16(+2.00%)
Oct 02, 2019 7.690 7.860 7.500 7.760 99,686 +0.00(+0.00%)
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.