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

Prothena Corp (NQ: PRTA )

21.34 -0.66 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2013 10.60 10.65 9.750 9.940 55,548 -0.61(-5.78%)
May 30, 2013 10.45 10.99 10.45 10.55 0 +0.20(+1.93%)
May 29, 2013 10.62 11.02 10.35 10.35 45,187 -0.35(-3.27%)
May 28, 2013 11.36 11.36 9.980 10.70 15,516 +0.42(+4.09%)
May 24, 2013 10.03 10.85 10.03 10.28 0 +0.18(+1.78%)
May 23, 2013 9.720 10.50 9.410 10.10 0 +0.10(+1.00%)
May 22, 2013 10.55 10.90 10.00 10.00 0 -0.55(-5.21%)
May 21, 2013 10.11 10.66 10.11 10.55 0 +0.55(+5.50%)
May 20, 2013 9.890 10.24 9.500 10.00 0 +0.14(+1.42%)
May 17, 2013 9.330 10.15 9.330 9.860 0 +0.53(+5.68%)
May 16, 2013 8.250 9.370 8.250 9.330 87,954 +1.08(+13.09%)
May 15, 2013 8.390 8.390 8.250 8.250 0 +0.05(+0.61%)
May 13, 2013 8.240 8.350 8.200 8.200 0 -0.08(-0.91%)
May 10, 2013 8.299 8.300 8.200 8.275 0 -0.01(-0.18%)
May 09, 2013 8.210 8.300 8.191 8.290 0 +0.29(+3.62%)
May 08, 2013 8.280 8.350 8.000 8.000 0 -0.32(-3.85%)
May 07, 2013 8.430 8.430 8.190 8.320 0 -0.06(-0.72%)
May 06, 2013 8.310 8.390 8.270 8.380 0 +0.07(+0.84%)
May 03, 2013 8.290 8.390 8.250 8.310 0 +0.01(+0.12%)
May 02, 2013 8.200 8.300 8.200 8.300 0 +0.09(+1.10%)
May 01, 2013 8.270 8.350 8.210 8.210 0 -0.05(-0.61%)
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%)
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.