PRAN

Prana Biotechnology Ltd Historical Stock Prices

$1.1322
*  
0.0178
1.55%
Get PRAN Alerts
*Delayed - data as of Apr. 21, 2015 11:30 ET  -  Find a broker to begin trading PRAN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:30  1.13  1.15  1.13  1.1322 33,077
04/20/2015 1.14 1.17 1.12 1.15 162,029
04/17/2015 1.13 1.16 1.13 1.13 151,175
04/16/2015 1.14 1.17 1.12 1.12 159,688
04/15/2015 1.15 1.16 1.12 1.14 174,878
04/14/2015 1.15 1.17 1.13 1.14 265,509
04/13/2015 1.16 1.2 1.15 1.16 278,439
04/10/2015 1.15 1.2 1.15 1.17 574,020
04/09/2015 1.15 1.19 1.13 1.14 313,441
04/08/2015 1.14 1.16 1.12 1.14 253,029
04/07/2015 1.12 1.15 1.11 1.15 165,836
04/06/2015 1.14 1.15 1.11 1.11 186,910
04/02/2015 1.12 1.14 1.1 1.13 136,306
04/01/2015 1.11 1.14 1.08 1.12 458,785
03/31/2015 1.13 1.14 1.11 1.12 138,662
03/30/2015 1.15 1.18 1.109 1.1399 829,099
03/27/2015 1.13 1.15 1.11 1.15 130,290
03/26/2015 1.12 1.14 1.11 1.12 212,216
03/25/2015 1.1413 1.15 1.1159 1.13 298,086
03/24/2015 1.15 1.17 1.14 1.14 255,222
03/23/2015 1.14 1.17 1.13 1.15 249,058
03/20/2015 1.23 1.23 1.14 1.15 1,082,595
03/19/2015 1.13 1.26 1.13 1.23 1,680,423
03/18/2015 1.14 1.1599 1.12 1.1399 243,803
03/17/2015 1.16 1.17 1.13 1.14 321,176
03/16/2015 1.16 1.19 1.13 1.17 382,423
03/13/2015 1.17 1.2 1.15 1.16 239,629
03/12/2015 1.26 1.31 1.16 1.16 1,398,024
03/11/2015 1.17 1.27 1.15 1.25 2,179,007
03/10/2015 1.14 1.24 1.1199 1.15 1,121,036
03/09/2015 1.14 1.17 1.1 1.13 680,471
03/06/2015 1.16 1.16 1.1 1.115 351,561
03/05/2015 1.17 1.17 1.11 1.16 270,129
03/04/2015 1.12 1.15 1.11 1.13 203,853
03/03/2015 1.12 1.17 1.12 1.13 182,327
03/02/2015 1.11 1.16 1.11 1.13 251,784
02/27/2015 1.21 1.21 1.11 1.11 732,703
02/26/2015 1.1 1.25 1.0902 1.1699 1,988,445
02/25/2015 1.09 1.14 1.08 1.11 267,805
02/24/2015 1.1 1.11 1.0819 1.11 260,103
02/23/2015 1.09 1.14 1.09 1.11 297,430
02/20/2015 1.14 1.14 1.09 1.11 240,136
02/19/2015 1.1 1.13 1.09 1.13 453,584
02/18/2015 1.14 1.14 1.08 1.085 666,305
02/17/2015 1.21 1.21 1.11 1.11 1,379,116
02/13/2015 1.4 1.4 1.07 1.09 5,474,166
02/12/2015 1.7 1.7 1.63 1.64 83,239
02/11/2015 1.63 1.71 1.63 1.66 69,993
02/10/2015 1.63 1.6599 1.61 1.64 54,753
02/09/2015 1.6 1.67 1.6 1.64 101,200
02/06/2015 1.58 1.61 1.55 1.59 104,944
02/05/2015 1.68 1.68 1.57 1.57 385,104
02/04/2015 1.62 1.7 1.62 1.66 214,868
02/03/2015 1.51 1.65 1.51 1.64 391,313
02/02/2015 1.55 1.5676 1.46 1.5 133,250
01/30/2015 1.51 1.6 1.47 1.54 250,739
01/29/2015 1.5 1.55 1.42 1.51 331,933
01/28/2015 1.42 1.53 1.41 1.48 240,189
01/27/2015 1.36 1.45 1.36 1.38 221,386
01/26/2015 1.41 1.42 1.36 1.42 144,472
01/23/2015 1.43 1.45 1.37 1.4 264,857
01/22/2015 1.42 1.46 1.41 1.42 100,328
01/21/2015 1.48 1.49 1.4 1.41 432,712
01/20/2015 1.51 1.52 1.46 1.46 128,781
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?