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 29, 2020 11.04 11.17 10.41 10.66 432,600 -0.45(-4.05%)
May 28, 2020 11.65 11.79 11.01 11.11 225,494 -0.43(-3.73%)
May 27, 2020 11.73 11.73 10.70 11.54 282,101 +0.02(+0.17%)
May 26, 2020 12.24 12.24 11.46 11.52 183,459 -0.36(-3.03%)
May 22, 2020 12.23 12.23 11.42 11.88 192,300 -0.31(-2.54%)
May 21, 2020 11.38 12.36 11.04 12.19 350,538 +0.86(+7.59%)
May 20, 2020 10.77 11.46 10.62 11.33 250,461 +0.68(+6.38%)
May 19, 2020 11.26 11.72 10.58 10.65 159,842 -0.66(-5.84%)
May 18, 2020 11.73 12.18 11.14 11.31 230,537 +0.02(+0.18%)
May 15, 2020 11.18 11.34 10.82 11.29 168,800 +0.18(+1.62%)
May 14, 2020 11.21 11.67 10.92 11.11 187,698 -0.39(-3.39%)
May 13, 2020 12.26 12.60 10.87 11.50 244,203 -0.74(-6.05%)
May 12, 2020 12.13 12.72 11.69 12.24 302,026 +0.17(+1.41%)
May 11, 2020 10.99 12.19 10.99 12.07 243,991 +0.83(+7.38%)
May 08, 2020 11.29 11.72 11.01 11.24 137,700 +0.03(+0.27%)
May 07, 2020 9.690 11.92 9.690 11.21 508,905 -0.71(-5.96%)
May 06, 2020 12.14 12.39 11.68 11.92 183,445 -0.25(-2.05%)
May 05, 2020 12.41 12.72 12.08 12.17 198,732 +0.09(+0.75%)
May 04, 2020 11.37 12.08 11.02 12.08 224,153 +0.71(+6.24%)
May 01, 2020 10.95 11.48 10.47 11.37 244,900 +0.15(+1.34%)
Apr 30, 2020 10.96 11.43 10.61 11.22 226,117 +0.09(+0.81%)
Apr 29, 2020 11.54 11.72 10.85 11.13 557,542 -0.13(-1.15%)
Apr 28, 2020 12.57 12.58 11.10 11.26 239,816 -1.05(-8.53%)
Apr 27, 2020 12.18 12.92 12.00 12.31 282,975 +0.36(+3.01%)
Apr 24, 2020 11.53 12.08 11.22 11.95 283,800 +0.43(+3.73%)
Apr 23, 2020 11.75 11.98 11.46 11.52 187,293 -0.24(-2.04%)
Apr 22, 2020 9.740 12.59 9.500 11.76 1,139,004 -0.24(-2.00%)
Apr 21, 2020 12.21 12.90 11.96 12.00 180,393 -0.51(-4.08%)
Apr 20, 2020 11.54 12.98 11.54 12.51 165,887 +0.65(+5.48%)
Apr 17, 2020 11.57 12.01 11.37 11.86 177,000 +0.40(+3.49%)
Apr 16, 2020 11.39 11.57 10.85 11.46 185,839 +0.20(+1.78%)
Apr 15, 2020 11.26 11.55 10.84 11.26 198,341 -0.46(-3.92%)
Apr 14, 2020 11.44 11.88 11.26 11.72 189,687 +0.50(+4.46%)
Apr 13, 2020 11.46 11.59 11.05 11.22 153,999 -0.38(-3.28%)
Apr 09, 2020 11.24 11.68 11.08 11.60 237,600 +0.51(+4.60%)
Apr 08, 2020 11.36 11.49 11.00 11.09 227,996 +0.00(+0.00%)
Apr 07, 2020 12.20 12.26 11.01 11.09 283,547 -0.78(-6.57%)
Apr 06, 2020 10.68 11.92 10.50 11.87 264,984 +1.52(+14.69%)
Apr 03, 2020 11.41 11.50 10.22 10.35 212,500 -1.16(-10.08%)
Apr 02, 2020 10.97 11.62 10.51 11.51 233,082 +0.52(+4.73%)
Apr 01, 2020 10.20 11.24 10.20 10.99 289,752 +0.29(+2.71%)
Mar 31, 2020 10.62 10.85 10.21 10.70 204,321 +0.07(+0.66%)
Mar 30, 2020 9.690 10.83 9.570 10.63 170,618 +1.03(+10.73%)
Mar 27, 2020 9.770 10.39 9.530 9.600 189,700 -0.52(-5.14%)
Mar 26, 2020 9.630 10.60 9.340 10.12 209,455 +0.56(+5.86%)
Mar 25, 2020 9.270 9.880 9.120 9.560 231,750 +0.19(+2.03%)
Mar 24, 2020 9.460 9.920 9.010 9.370 287,414 +0.23(+2.52%)
Mar 23, 2020 9.010 9.400 8.545 9.140 231,021 +0.17(+1.90%)
Mar 20, 2020 8.700 9.425 8.320 8.970 561,500 +0.36(+4.18%)
Mar 19, 2020 7.570 8.770 7.220 8.610 325,327 +1.07(+14.19%)
Mar 18, 2020 7.500 8.250 7.100 7.540 351,340 -0.44(-5.51%)
Mar 17, 2020 8.080 8.640 7.500 7.980 382,313 -0.12(-1.48%)
Mar 16, 2020 8.810 9.500 8.040 8.100 511,230 -1.90(-19.00%)
Mar 13, 2020 10.23 10.23 8.100 10.00 345,600 +0.28(+2.88%)
Mar 12, 2020 8.870 10.09 8.680 9.720 427,775 +0.00(+0.00%)
Mar 11, 2020 9.670 10.04 8.930 9.720 243,394 -0.27(-2.70%)
Mar 10, 2020 9.620 10.11 8.810 9.990 260,207 +0.70(+7.53%)
Mar 09, 2020 9.600 9.900 9.280 9.290 246,618 -1.14(-10.93%)
Mar 06, 2020 10.80 11.22 10.33 10.43 154,900 -0.74(-6.62%)
Mar 05, 2020 11.10 11.47 11.02 11.17 169,725 -0.25(-2.19%)
Mar 04, 2020 10.93 11.50 10.66 11.42 137,482 +0.74(+6.93%)
Mar 03, 2020 11.14 11.47 10.50 10.68 132,260 -0.44(-3.96%)
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.