PRAN

Prana Biotechnology Ltd Historical Stock Prices

$1.15
*  
unch
unch
Get PRAN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading PRAN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRAN Pre-Market
 
 
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: 1 Year, From 06-JUL-2014 TO 06-JUL-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.
16:00  1.16  1.17  1.12  1.15 96,567
07/06/2015 1.13 1.17 1.12 1.15 96,567
07/02/2015 1.15 1.1799 1.13 1.15 114,494
07/01/2015 1.24 1.24 1.13 1.13 276,266
06/30/2015 1.24 1.24 1.16 1.17 163,435
06/29/2015 1.15 1.1699 1.14 1.15 297,309
06/26/2015 1.25 1.27 1.18 1.18 245,525
06/25/2015 1.31 1.31 1.23 1.23 438,136
06/24/2015 1.33 1.34 1.31 1.31 83,347
06/23/2015 1.32 1.35 1.32 1.32 144,648
06/22/2015 1.34 1.36 1.33 1.33 83,239
06/19/2015 1.38 1.38 1.33 1.34 167,505
06/18/2015 1.36 1.38 1.33 1.36 146,498
06/17/2015 1.37 1.39 1.36 1.37 139,606
06/16/2015 1.36 1.41 1.36 1.36 120,668
06/15/2015 1.4 1.42 1.322 1.36 306,656
06/12/2015 1.45 1.47 1.39 1.4 599,037
06/11/2015 1.39 1.52 1.377 1.48 1,204,760
06/10/2015 1.39 1.398 1.36 1.39 112,026
06/09/2015 1.4 1.4 1.36 1.39 90,958
06/08/2015 1.4 1.42 1.3701 1.4 203,025
06/05/2015 1.35 1.4099 1.35 1.38 218,065
06/04/2015 1.42 1.42 1.3599 1.36 300,964
06/03/2015 1.39 1.45 1.39 1.4 195,769
06/02/2015 1.47 1.47 1.39 1.41 771,322
06/01/2015 1.61 1.62 1.44 1.46 1,587,372
05/29/2015 1.38 1.44 1.335 1.37 502,203
05/28/2015 1.27 1.47 1.26 1.4 2,024,066
05/27/2015 1.29 1.3 1.24 1.28 641,096
05/26/2015 1.34 1.34 1.27 1.28 909,862
05/22/2015 1.36 1.42 1.3 1.33 856,989
05/21/2015 1.7 1.85 1.31 1.38 7,686,962
05/20/2015 1.28 1.45 1.22 1.44 1,869,851
05/19/2015 1.31 1.33 1.25 1.26 397,581
05/18/2015 1.23 1.35 1.23 1.3 1,388,505
05/15/2015 1.21 1.23 1.2 1.23 172,347
05/14/2015 1.19 1.22 1.187 1.21 103,797
05/13/2015 1.18 1.2299 1.18 1.2 145,204
05/12/2015 1.2 1.2199 1.17 1.202 197,164
05/11/2015 1.2 1.22 1.2 1.22 133,346
05/08/2015 1.2 1.21 1.16 1.18 150,100
05/07/2015 1.2 1.23 1.19 1.2 168,715
05/06/2015 1.2 1.25 1.19 1.21 195,879
05/05/2015 1.19 1.27 1.18 1.19 395,292
05/04/2015 1.18 1.2 1.15 1.2 289,944
05/01/2015 1.16 1.2 1.16 1.19 181,584
04/30/2015 1.21 1.2199 1.16 1.17 340,457
04/29/2015 1.26 1.26 1.18 1.2 449,855
04/28/2015 1.15 1.3 1.15 1.24 3,071,488
04/27/2015 1.14 1.15 1.12 1.14 341,976
04/24/2015 1.12 1.16 1.11 1.13 419,958
04/23/2015 1.12 1.15 1.1 1.12 282,373
04/22/2015 1.13 1.15 1.115 1.12 200,568
04/21/2015 1.13 1.15 1.12 1.14 213,471
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
01/16/2015 1.5 1.55 1.48 1.5 81,927
01/15/2015 1.52 1.58 1.48 1.49 102,788
01/14/2015 1.55 1.58 1.5 1.52 111,280
01/13/2015 1.55 1.57 1.45 1.53 444,087
01/12/2015 1.57 1.57 1.51 1.53 165,770
01/09/2015 1.62 1.62 1.53 1.58 144,211
01/08/2015 1.56 1.64 1.55 1.6 184,466
01/07/2015 1.56 1.6 1.54 1.55 110,625
01/06/2015 1.6 1.64 1.53 1.56 168,214
01/05/2015 1.68 1.68 1.59 1.6 185,726
01/02/2015 1.657 1.7 1.64 1.67 70,778
12/31/2014 1.74 1.74 1.62 1.64 485,939
12/30/2014 1.68 1.8 1.62 1.75 815,485
12/29/2014 1.71 1.74 1.68 1.69 232,648
12/26/2014 1.74 1.74 1.68 1.71 262,457
12/24/2014 1.76 1.78 1.673 1.74 158,879
12/23/2014 1.83 1.83 1.75 1.76 173,838
12/22/2014 1.85 1.87 1.8 1.82 269,707
12/19/2014 1.88 1.95 1.822 1.87 257,919
12/18/2014 1.94 2.01 1.86 1.9 599,135
12/17/2014 1.85 1.93 1.7612 1.93 475,297
12/16/2014 1.79 1.88 1.67 1.84 404,202
12/15/2014 1.9 1.9 1.71 1.88 643,715
12/12/2014 1.77 1.92 1.77 1.86 221,613
12/11/2014 1.86 1.98 1.781 1.91 575,509
12/10/2014 1.79 1.98 1.6453 1.95 1,444,216
12/09/2014 1.47 1.8 1.4 1.72 976,635
12/08/2014 1.53 1.55 1.48 1.48 238,333
12/05/2014 1.59 1.65 1.55 1.56 159,088
12/04/2014 1.56 1.65 1.5 1.61 370,403
12/03/2014 1.52 1.55 1.45 1.55 335,339
12/02/2014 1.57 1.6 1.45 1.51 634,364
12/01/2014 1.59 1.6 1.56 1.57 222,308
11/28/2014 1.6 1.64 1.59 1.62 51,330
11/26/2014 1.6 1.63 1.59 1.62 114,736
11/25/2014 1.65 1.67 1.6 1.61 153,722
11/24/2014 1.69 1.7 1.61 1.65 232,210
11/21/2014 1.76 1.76 1.67 1.68 112,000
11/20/2014 1.65 1.76 1.595 1.72 417,568
11/19/2014 1.65 1.68 1.6 1.61 215,405
11/18/2014 1.67 1.7 1.63 1.65 273,233
11/17/2014 1.7 1.73 1.66 1.68 64,442
11/14/2014 1.7 1.74 1.64 1.73 178,407
11/13/2014 1.76 1.84 1.7 1.72 235,740
11/12/2014 1.71 1.76 1.64 1.76 438,277
11/11/2014 1.74 1.79 1.67 1.73 326,858
11/10/2014 1.71 1.78 1.7 1.74 145,677
11/07/2014 1.76 1.79 1.73 1.74 148,399
11/06/2014 1.78 1.7884 1.7 1.77 217,221
11/05/2014 1.75 1.86 1.75 1.78 143,066
11/04/2014 1.8 1.8872 1.75 1.76 315,867
11/03/2014 1.82 1.9 1.82 1.83 160,053
10/31/2014 1.83 1.894 1.83 1.84 247,551
10/30/2014 1.89 1.9299 1.83 1.8532 116,517
10/29/2014 1.88 1.91 1.83 1.87 192,681
10/28/2014 1.89 2.03 1.84 1.8999 448,334
10/27/2014 1.93 1.937 1.89 1.9 123,383
10/24/2014 1.94 1.9632 1.9 1.91 184,073
10/23/2014 1.93 1.98 1.93 1.945 149,855
10/22/2014 1.97 1.98 1.93 1.94 91,233
10/21/2014 1.99 1.99 1.93 1.97 148,725
10/20/2014 1.99 2.01 1.93 1.97 116,985
10/17/2014 1.96 2.05 1.88 1.97 438,693
10/16/2014 1.84 2 1.84 1.95 348,847
10/15/2014 1.8 1.93 1.78 1.9 521,121
10/14/2014 1.91 2 1.85 1.89 287,288
10/13/2014 1.92 2.29 1.75 1.9 2,169,416
10/10/2014 1.91 1.97 1.85 1.87 314,597
10/09/2014 1.91 1.98 1.83 1.94 336,381
10/08/2014 1.99 2 1.82 1.9 751,428
10/07/2014 2.05 2.05 1.98 1.99 472,484
10/06/2014 2.05 2.1 2.02 2.04 249,095
10/03/2014 2.06 2.14 2.06 2.09 466,422
10/02/2014 2.12 2.12 2.02 2.05 263,349
10/01/2014 2.1 2.17 2.06 2.08 170,363
09/30/2014 2.01 2.27 2 2.14 923,233
09/29/2014 2.02 2.1 2.02 2.06 122,426
09/26/2014 2.09 2.14 2.05 2.09 230,280
09/25/2014 2.03 2.16 1.93 2.13 1,129,080
09/24/2014 2.15 2.18 2.01 2.06 760,596
09/23/2014 2.15 2.15 2.07 2.14 173,689
09/22/2014 2.11 2.15 2.04 2.13 515,546
09/19/2014 2.12 2.24 2.09 2.12 865,981
09/18/2014 2.28 2.29 2.12 2.14 824,629
09/17/2014 2.18 2.29 2.18 2.23 335,280
09/16/2014 2.22 2.29 2.18 2.21 1,005,718
09/15/2014 2.29 2.32 2.22 2.245 681,448
09/12/2014 2.39 2.39 2.29 2.3 520,253
09/11/2014 2.48 2.48 2.29 2.34 1,053,356
09/10/2014 2.4 2.49 2.27 2.48 1,612,270
09/09/2014 2.43 2.438 2.25 2.27 1,345,308
09/08/2014 2.52 2.54 2.319 2.39 2,548,633
09/05/2014 2.83 2.94 2.47 2.54 18,327,450
09/04/2014 2.18 2.18 2.1 2.14 272,842
09/03/2014 2.2 2.21 2.14 2.16 220,430
09/02/2014 2.26 2.28 2.1301 2.18 563,868
08/29/2014 2.18 2.28 2.16 2.24 916,346
08/28/2014 2.12 2.24 2.06 2.17 561,991
08/27/2014 2.05 2.16 2.05 2.095 328,551
08/26/2014 2.08 2.1 2.02 2.06 514,127
08/25/2014 2.06 2.18 2.06 2.08 201,144
08/22/2014 2.14 2.15 2.09 2.1 163,606
08/21/2014 2.18 2.25 2.08 2.1 456,311
08/20/2014 2.07 2.2499 2.07 2.17 805,889
08/19/2014 2.05 2.1 2.0301 2.08 482,070
08/18/2014 2.06 2.1 2.03 2.03 198,116
08/15/2014 2.11 2.1199 2.02 2.0585 180,747
08/14/2014 2.02 2.1 2 2.08 430,912
08/13/2014 2.08 2.12 2.01 2.02 464,530
08/12/2014 2.16 2.1699 2.0493 2.07 570,162
08/11/2014 2.12 2.2099 2.12 2.15 416,242
08/08/2014 2.06 2.15 2.04 2.12 356,694
08/07/2014 2.12 2.16 2.05 2.07 265,896
08/06/2014 2.07 2.1311 2.0164 2.1 496,542
08/05/2014 2.2 2.2 2.065 2.08 471,189
08/04/2014 2.16 2.25 2.14 2.16 392,826
08/01/2014 2.17 2.21 2.11 2.13 462,007
07/31/2014 2.22 2.2899 2.18 2.19 441,094
07/30/2014 2.3 2.3 2.23 2.26 256,340
07/29/2014 2.17 2.29 2.12 2.25 577,704
07/28/2014 2.34 2.37 2.16 2.2 852,367
07/25/2014 2.37 2.38 2.28 2.2999 494,708
07/24/2014 2.38 2.44 2.3 2.35 386,773
07/23/2014 2.38 2.4 2.3 2.4 963,634
07/22/2014 2.42 2.49 2.33 2.4 619,807
07/21/2014 2.43 2.47 2.34 2.41 662,099
07/18/2014 2.45 2.62 2.4 2.47 1,471,388
07/17/2014 2.55 2.85 2.47 2.53 11,045,050
07/16/2014 2.29 2.37 2.25 2.29 950,907
07/15/2014 2.46 2.46 2.22 2.28 1,835,737
07/14/2014 2.72 2.72 2.45 2.47 1,397,359
07/11/2014 2.54 2.68 2.45 2.61 1,368,592
07/10/2014 2.49 2.6 2.43 2.56 1,682,671
07/09/2014 2.43 2.75 2.41 2.61 5,950,910
07/08/2014 2.35 2.4 2.23 2.39 2,052,877
07/07/2014 2.27 2.39 2.27 2.32 1,005,289
*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?