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, 2019 9.360 9.470 9.300 9.320 228,800 -0.19(-2.00%)
May 30, 2019 9.490 9.640 9.240 9.510 264,591 +0.05(+0.53%)
May 29, 2019 9.350 9.510 9.176 9.460 385,036 -0.04(-0.42%)
May 28, 2019 9.510 9.670 9.340 9.500 259,949 +0.01(+0.11%)
May 24, 2019 9.000 9.615 8.980 9.490 1,126,200 +0.55(+6.15%)
May 23, 2019 9.050 9.240 8.680 8.940 194,602 -0.29(-3.14%)
May 22, 2019 9.470 9.630 9.200 9.230 132,777 -0.29(-3.05%)
May 21, 2019 9.290 9.560 9.240 9.520 245,483 +0.24(+2.59%)
May 20, 2019 9.430 9.520 9.150 9.280 202,750 -0.25(-2.62%)
May 17, 2019 9.580 9.750 9.460 9.530 260,900 -0.12(-1.24%)
May 16, 2019 9.790 10.01 9.600 9.650 186,432 -0.09(-0.92%)
May 15, 2019 9.680 9.870 9.570 9.740 215,594 -0.05(-0.51%)
May 14, 2019 9.610 9.910 9.590 9.790 200,067 +0.20(+2.09%)
May 13, 2019 10.05 10.17 9.590 9.590 282,497 -0.77(-7.43%)
May 10, 2019 10.40 10.50 10.06 10.36 247,300 -0.12(-1.15%)
May 09, 2019 10.61 10.84 10.34 10.48 218,845 -0.36(-3.32%)
May 08, 2019 10.52 11.04 10.38 10.84 809,031 +0.50(+4.84%)
May 07, 2019 10.46 10.76 10.23 10.34 241,272 -0.22(-2.08%)
May 06, 2019 10.20 10.57 10.20 10.56 356,418 +0.00(+0.00%)
May 03, 2019 10.44 10.63 10.43 10.56 283,700 +0.16(+1.54%)
May 02, 2019 10.03 10.47 10.03 10.40 332,498 +0.29(+2.87%)
May 01, 2019 10.41 10.54 10.09 10.11 205,379 -0.29(-2.79%)
Apr 30, 2019 10.64 10.72 10.38 10.40 261,310 -0.25(-2.35%)
Apr 29, 2019 10.81 11.06 10.63 10.65 193,482 -0.23(-2.11%)
Apr 26, 2019 10.86 10.95 10.62 10.88 125,600 +0.04(+0.37%)
Apr 25, 2019 10.91 11.10 10.71 10.84 333,685 -0.10(-0.91%)
Apr 24, 2019 11.15 11.18 10.73 10.94 101,012 -0.24(-2.15%)
Apr 23, 2019 10.80 11.30 10.72 11.18 262,921 +0.38(+3.52%)
Apr 22, 2019 10.70 11.01 10.47 10.80 212,317 +0.10(+0.93%)
Apr 18, 2019 10.73 10.87 10.43 10.70 186,400 -0.06(-0.56%)
Apr 17, 2019 10.95 10.95 10.49 10.76 292,035 -0.17(-1.56%)
Apr 16, 2019 10.92 11.10 10.74 10.93 172,712 +0.02(+0.18%)
Apr 15, 2019 11.13 11.24 10.80 10.91 175,298 -0.25(-2.24%)
Apr 12, 2019 11.34 11.38 11.00 11.16 218,500 -0.04(-0.36%)
Apr 11, 2019 11.46 11.62 11.18 11.20 293,767 -0.24(-2.10%)
Apr 10, 2019 11.55 11.79 11.32 11.44 878,307 -0.10(-0.87%)
Apr 09, 2019 12.23 12.32 11.51 11.54 263,772 -0.76(-6.18%)
Apr 08, 2019 12.44 12.48 12.20 12.30 135,275 -0.19(-1.52%)
Apr 05, 2019 12.17 12.54 12.00 12.49 121,500 +0.35(+2.88%)
Apr 04, 2019 12.22 12.45 12.07 12.14 104,867 -0.08(-0.65%)
Apr 03, 2019 12.12 12.31 12.05 12.22 145,743 +0.19(+1.58%)
Apr 02, 2019 11.72 12.18 11.67 12.03 179,363 +0.38(+3.26%)
Apr 01, 2019 12.02 12.35 11.63 11.65 403,932 -0.48(-3.96%)
Mar 29, 2019 11.88 12.23 11.77 12.13 229,200 +0.37(+3.15%)
Mar 28, 2019 11.73 11.94 11.65 11.76 265,555 +0.03(+0.26%)
Mar 27, 2019 12.07 12.32 11.69 11.73 343,259 -0.36(-2.98%)
Mar 26, 2019 12.08 12.19 11.88 12.09 141,516 +0.10(+0.83%)
Mar 25, 2019 12.22 12.35 11.86 11.99 212,631 -0.31(-2.52%)
Mar 22, 2019 13.23 13.28 12.25 12.30 375,500 -1.00(-7.52%)
Mar 21, 2019 13.49 13.71 13.14 13.30 223,701 -0.34(-2.49%)
Mar 20, 2019 14.04 14.08 13.51 13.64 158,564 -0.40(-2.85%)
Mar 19, 2019 14.52 14.70 13.96 14.04 215,937 -0.45(-3.11%)
Mar 18, 2019 14.34 14.73 14.12 14.49 332,968 +0.14(+0.98%)
Mar 15, 2019 13.99 14.38 13.92 14.35 760,400 +0.38(+2.72%)
Mar 14, 2019 13.93 14.21 13.53 13.97 250,055 -0.07(-0.50%)
Mar 13, 2019 13.64 14.25 13.64 14.04 605,488 +0.48(+3.54%)
Mar 12, 2019 13.16 13.76 13.15 13.56 510,089 +0.45(+3.43%)
Mar 11, 2019 12.83 13.26 12.79 13.11 298,431 +0.31(+2.42%)
Mar 08, 2019 12.96 13.18 12.68 12.80 201,000 -0.30(-2.29%)
Mar 07, 2019 13.18 13.36 12.85 13.10 211,548 -0.13(-0.98%)
Mar 06, 2019 13.94 14.03 13.22 13.23 289,833 -0.73(-5.23%)
Mar 05, 2019 14.18 14.34 13.89 13.96 317,893 -0.31(-2.17%)
Mar 04, 2019 13.99 14.77 13.99 14.27 445,586 +0.50(+3.63%)
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.