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

Prothena Corp (NQ: PRTA )

22.93 +0.89 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 8.910 8.970 8.300 8.410 141,900 -0.48(-5.40%)
Aug 29, 2019 8.990 9.060 8.800 8.890 272,657 -0.02(-0.22%)
Aug 28, 2019 8.780 9.100 8.427 8.910 390,457 -0.02(-0.22%)
Aug 27, 2019 8.080 9.190 8.000 8.930 863,417 +1.87(+26.49%)
Aug 26, 2019 6.970 7.160 6.710 7.060 311,519 +0.17(+2.47%)
Aug 23, 2019 7.230 7.300 6.835 6.890 184,000 -0.39(-5.36%)
Aug 22, 2019 7.560 7.560 7.210 7.280 172,604 -0.26(-3.45%)
Aug 21, 2019 7.740 7.820 7.470 7.540 104,148 -0.15(-1.95%)
Aug 20, 2019 7.890 8.020 7.650 7.690 102,515 -0.20(-2.53%)
Aug 19, 2019 7.880 8.020 7.730 7.890 105,842 +0.14(+1.81%)
Aug 16, 2019 7.670 7.840 7.640 7.750 148,600 +0.15(+1.97%)
Aug 15, 2019 8.200 8.200 7.520 7.600 146,723 -0.55(-6.75%)
Aug 14, 2019 8.380 8.560 8.120 8.150 152,399 -0.39(-4.57%)
Aug 13, 2019 8.340 8.710 8.340 8.540 138,071 +0.18(+2.15%)
Aug 12, 2019 8.600 8.670 8.350 8.360 176,451 -0.24(-2.79%)
Aug 09, 2019 8.900 8.930 8.600 8.600 99,700 -0.34(-3.80%)
Aug 08, 2019 9.030 9.120 8.760 8.940 145,445 -0.06(-0.67%)
Aug 07, 2019 8.820 9.290 8.790 9.000 232,248 -0.22(-2.39%)
Aug 06, 2019 8.920 9.250 8.740 9.220 170,682 +0.43(+4.89%)
Aug 05, 2019 9.000 9.000 8.640 8.790 281,033 -0.24(-2.66%)
Aug 02, 2019 9.400 9.710 8.979 9.030 122,300 -0.41(-4.34%)
Aug 01, 2019 9.360 9.690 9.290 9.440 191,482 +0.08(+0.85%)
Jul 31, 2019 9.810 9.980 9.350 9.360 244,518 -0.47(-4.78%)
Jul 30, 2019 9.700 9.920 9.680 9.830 107,844 +0.09(+0.92%)
Jul 29, 2019 9.920 9.960 9.610 9.740 107,438 -0.19(-1.91%)
Jul 26, 2019 9.760 10.03 9.750 9.930 165,200 +0.21(+2.16%)
Jul 25, 2019 10.00 10.06 9.680 9.720 210,901 -0.29(-2.90%)
Jul 24, 2019 9.880 10.08 9.730 10.01 122,904 +0.12(+1.21%)
Jul 23, 2019 9.910 10.01 9.690 9.890 127,140 +0.02(+0.20%)
Jul 22, 2019 9.890 10.02 9.765 9.870 94,252 +0.01(+0.10%)
Jul 19, 2019 10.00 10.23 9.770 9.860 183,800 -0.14(-1.40%)
Jul 18, 2019 9.750 10.01 9.705 10.00 162,243 +0.23(+2.35%)
Jul 17, 2019 9.680 9.840 9.490 9.770 172,066 +0.09(+0.93%)
Jul 16, 2019 9.690 9.780 9.565 9.680 135,950 +0.00(+0.00%)
Jul 15, 2019 9.710 9.820 9.570 9.680 139,471 +0.00(+0.00%)
Jul 12, 2019 9.840 9.860 9.680 9.680 159,600 -0.11(-1.12%)
Jul 11, 2019 9.920 9.995 9.595 9.790 190,127 -0.16(-1.61%)
Jul 10, 2019 10.20 10.29 9.710 9.950 158,370 -0.19(-1.87%)
Jul 09, 2019 9.780 10.15 9.760 10.14 102,468 +0.28(+2.84%)
Jul 08, 2019 10.06 10.21 9.680 9.860 172,831 -0.27(-2.67%)
Jul 05, 2019 10.39 10.48 10.13 10.13 134,800 -0.32(-3.06%)
Jul 03, 2019 10.08 10.48 10.07 10.45 81,700 +0.43(+4.29%)
Jul 02, 2019 10.25 10.26 9.940 10.02 197,485 -0.25(-2.43%)
Jul 01, 2019 10.70 10.70 10.12 10.27 173,252 -0.30(-2.84%)
Jun 28, 2019 10.10 10.66 10.10 10.57 483,300 +0.48(+4.76%)
Jun 27, 2019 9.770 10.09 9.760 10.09 167,098 +0.38(+3.91%)
Jun 26, 2019 9.960 10.12 9.670 9.710 152,953 -0.16(-1.62%)
Jun 25, 2019 9.700 10.01 9.560 9.870 168,727 +0.29(+3.03%)
Jun 24, 2019 9.760 9.860 9.460 9.580 285,298 -0.16(-1.64%)
Jun 21, 2019 9.910 10.10 9.620 9.740 633,300 -0.20(-2.01%)
Jun 20, 2019 10.07 10.34 9.660 9.940 213,941 -0.06(-0.60%)
Jun 19, 2019 10.03 10.23 9.870 10.00 199,720 -0.01(-0.10%)
Jun 18, 2019 9.830 10.15 9.700 10.01 303,219 +0.28(+2.88%)
Jun 17, 2019 9.520 9.950 9.406 9.730 487,229 +0.33(+3.51%)
Jun 14, 2019 9.980 9.980 9.370 9.400 308,100 -0.56(-5.62%)
Jun 13, 2019 9.800 10.13 9.770 9.960 654,748 +0.21(+2.15%)
Jun 12, 2019 9.580 9.850 9.460 9.750 349,553 +0.15(+1.56%)
Jun 11, 2019 9.370 9.860 9.345 9.600 472,988 +0.36(+3.90%)
Jun 10, 2019 9.130 9.525 8.920 9.240 579,392 +0.15(+1.65%)
Jun 07, 2019 8.870 9.335 8.670 9.090 491,800 +0.24(+2.71%)
Jun 06, 2019 9.300 9.410 8.730 8.850 165,626 -0.46(-4.94%)
Jun 05, 2019 9.790 9.870 9.280 9.310 132,259 -0.44(-4.51%)
Jun 04, 2019 9.640 9.820 9.490 9.750 172,519 +0.25(+2.63%)
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.