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 (%)
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%)
Jun 03, 2019 9.340 9.600 9.330 9.500 168,554 +0.18(+1.93%)
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%)
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.