Skip to main content

Prothena Corp (NQ: PRTA )

24.77 -0.39 (-1.55%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.00 37.43 35.64 36.01 374,054 +0.11(+0.31%)
Feb 27, 2014 34.40 36.17 34.11 35.90 214,705 +1.44(+4.18%)
Feb 26, 2014 34.66 35.28 32.83 34.46 181,463 -0.03(-0.09%)
Feb 25, 2014 31.28 34.74 30.98 34.49 340,723 +3.37(+10.83%)
Feb 24, 2014 30.75 31.66 30.22 31.12 108,304 +0.90(+2.98%)
Feb 21, 2014 30.07 31.05 30.07 30.22 154,018 +0.37(+1.24%)
Feb 20, 2014 28.12 30.00 27.65 29.85 252,443 +1.85(+6.61%)
Feb 19, 2014 28.69 28.74 27.71 28.00 90,913 -0.69(-2.41%)
Feb 18, 2014 26.95 28.75 26.83 28.69 164,469 +1.96(+7.33%)
Feb 14, 2014 26.44 26.73 26.73 26.73 199,500 +0.33(+1.25%)
Feb 13, 2014 26.06 26.70 26.01 26.40 86,881 +0.01(+0.04%)
Feb 12, 2014 26.70 26.92 25.91 26.39 116,518 -0.37(-1.38%)
Feb 11, 2014 27.11 27.11 26.40 26.76 96,228 -0.26(-0.96%)
Feb 10, 2014 27.33 27.93 26.26 27.02 153,937 -0.19(-0.70%)
Feb 07, 2014 26.66 27.63 26.52 27.21 138,012 +0.49(+1.83%)
Feb 06, 2014 28.25 28.93 26.71 26.72 152,316 -1.36(-4.84%)
Feb 05, 2014 29.64 29.92 27.61 28.08 205,362 -1.73(-5.80%)
Feb 04, 2014 29.75 30.61 29.30 29.81 136,931 +0.29(+0.98%)
Feb 03, 2014 30.92 31.79 28.79 29.52 223,504 -1.42(-4.59%)
Jan 31, 2014 31.50 32.06 30.42 30.94 270,774 -1.09(-3.40%)
Jan 30, 2014 30.23 32.81 30.10 32.03 657,401 +2.24(+7.52%)
Jan 29, 2014 26.95 30.10 26.75 29.79 1,554,029 +2.65(+9.76%)
Jan 28, 2014 24.91 27.37 24.42 27.14 226,376 +1.51(+5.89%)
Jan 27, 2014 25.87 26.11 24.50 25.63 216,001 -0.32(-1.23%)
Jan 24, 2014 26.71 26.75 25.04 25.95 173,420 -0.99(-3.67%)
Jan 23, 2014 26.82 27.55 26.13 26.94 165,588 +0.40(+1.51%)
Jan 22, 2014 27.12 28.00 26.13 26.54 197,633 -0.43(-1.59%)
Jan 21, 2014 26.04 27.09 24.68 26.97 457,669 +0.86(+3.29%)
Jan 17, 2014 26.65 26.11 26.11 26.11 175,900 -0.49(-1.84%)
Jan 16, 2014 26.14 26.75 26.11 26.60 130,743 +0.35(+1.33%)
Jan 15, 2014 26.37 26.45 25.54 26.25 167,177 -0.12(-0.46%)
Jan 14, 2014 24.83 26.47 24.81 26.37 308,318 +1.72(+6.98%)
Jan 13, 2014 27.00 27.28 24.50 24.65 221,497 -2.34(-8.67%)
Jan 10, 2014 26.81 27.30 26.50 26.99 185,490 +0.09(+0.33%)
Jan 09, 2014 27.59 27.88 26.80 26.90 171,697 -0.69(-2.50%)
Jan 08, 2014 27.49 28.20 27.40 27.59 161,494 +0.19(+0.69%)
Jan 07, 2014 27.45 27.92 27.25 27.40 116,973 +0.17(+0.62%)
Jan 06, 2014 27.91 28.21 26.81 27.23 253,670 -0.42(-1.52%)
Jan 03, 2014 28.58 28.89 27.59 27.65 278,463 -0.45(-1.60%)
Jan 02, 2014 26.52 29.20 26.52 28.10 715,732 +1.58(+5.96%)
Dec 31, 2013 26.74 26.52 26.52 26.52 224,400 -0.14(-0.53%)
Dec 30, 2013 27.27 27.99 26.47 26.66 82,429 -0.54(-1.99%)
Dec 27, 2013 27.60 27.60 26.03 27.20 77,873 -0.29(-1.05%)
Dec 26, 2013 27.52 27.79 27.25 27.49 108,416 +0.00(+0.00%)
Dec 24, 2013 28.02 28.19 27.34 27.49 64,186 -0.39(-1.40%)
Dec 23, 2013 27.55 28.20 27.40 27.88 99,763 +0.38(+1.38%)
Dec 20, 2013 27.88 28.35 27.08 27.50 760,179 -0.23(-0.83%)
Dec 19, 2013 28.05 28.50 27.22 27.73 128,461 -0.29(-1.03%)
Dec 18, 2013 28.42 28.64 27.27 28.02 171,881 -0.06(-0.21%)
Dec 17, 2013 29.14 29.75 28.01 28.08 126,508 -0.96(-3.31%)
Dec 16, 2013 28.33 29.92 27.92 29.04 267,015 +0.88(+3.12%)
Dec 13, 2013 27.73 28.45 27.30 28.16 171,368 +0.43(+1.55%)
Dec 12, 2013 29.20 30.55 27.21 27.73 969,993 +0.34(+1.24%)
Dec 11, 2013 28.11 28.49 27.30 27.39 279,523 -0.77(-2.73%)
Dec 10, 2013 27.91 28.50 27.60 28.16 109,725 +0.14(+0.50%)
Dec 09, 2013 28.08 28.49 27.71 28.02 61,630 -0.03(-0.11%)
Dec 06, 2013 27.52 28.52 27.11 28.05 0 +0.75(+2.75%)
Dec 05, 2013 26.61 27.43 26.37 27.30 0 +0.61(+2.29%)
Dec 04, 2013 27.14 27.47 26.35 26.69 0 -0.66(-2.41%)
Dec 03, 2013 28.54 29.17 26.82 27.35 0 -1.21(-4.24%)
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.