Home > Quotes > PRAN > Historical Prices
PRAN

Prana Biotechnology Ltd Historical Stock Prices

$2.32
*  
0.02
  negative  
0.85%
Get PRAN Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRAN After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-JUN-2012 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.33  2.40  2.31  2.32 115,013
06/17/2013 2.31 2.39 2.31 2.34 77,976
06/14/2013 2.4 2.419 2.32 2.32 165,383
06/13/2013 2.35 2.45 2.301 2.4 433,785
06/12/2013 2.42 2.42 2.32 2.36 164,629
06/11/2013 2.36 2.45 2.35 2.45 139,375
06/10/2013 2.36 2.45 2.33 2.37 136,419
06/07/2013 2.31 2.41 2.28 2.281 29,534
06/06/2013 2.37 2.37 2.25 2.32 152,391
06/05/2013 2.36 2.42 2.3103 2.3599 68,991
06/04/2013 2.25 2.3999 2.25 2.37 104,551
06/03/2013 2.26 2.28 2.2 2.2401 95,787
05/31/2013 2.25 2.2945 2.22 2.2382 59,748
05/30/2013 2.27 2.2954 2.23 2.25 43,405
05/29/2013 2.3 2.355 2.24 2.25 37,106
05/28/2013 2.37 2.42 2.27 2.29 65,729
05/24/2013 2.29 2.39 2.23 2.39 85,145
05/23/2013 2.3 2.3 2.19 2.2899 160,114
05/22/2013 2.4 2.4 2.28 2.2801 90,446
05/21/2013 2.38 2.45 2.31 2.42 106,337
05/20/2013 2.3 2.42 2.28 2.37 209,898
05/17/2013 2.28 2.32 2.24 2.3062 61,028
05/16/2013 2.32 2.32 2.23 2.23 90,806
05/15/2013 2.22 2.4 2.22 2.32 150,200
05/14/2013 2.17 2.19 2.15 2.1872 117,214
05/13/2013 2.2 2.21 2.15 2.18 51,880
05/10/2013 2.2 2.2182 2.18 2.2 38,203
05/09/2013 2.2 2.27 2.18 2.18 83,649
05/08/2013 2.2 2.2623 2.18 2.21 83,802
05/07/2013 2.2 2.22 2.18 2.2 81,013
05/06/2013 2.25 2.25 2.2 2.2 99,374
05/03/2013 2.29 2.32 2.2 2.27 121,910
05/02/2013 2.2101 2.26 2.21 2.2599 32,716
05/01/2013 2.21 2.27 2.21 2.23 58,698
04/30/2013 2.19 2.21 2.181 2.2099 22,376
04/29/2013 2.181 2.22 2.1801 2.2 26,543
04/26/2013 2.18 2.21 2.1701 2.21 46,818
04/25/2013 2.19 2.22 2.17 2.18 35,054
04/24/2013 2.25 2.25 2.17 2.2 81,633
04/23/2013 2.22 2.2499 2.2 2.2199 113,912
04/22/2013 2.25 2.26 2.22 2.22 43,955
04/19/2013 2.22 2.31 2.22 2.26 61,921
04/18/2013 2.27 2.27 2.21 2.22 45,398
04/17/2013 2.24 2.2699 2.2 2.22 148,693
04/16/2013 2.28 2.28 2.21 2.24 39,726
04/15/2013 2.25 2.3399 2.2 2.26 106,225
04/12/2013 2.25 2.34 2.25 2.31 47,401
04/11/2013 2.2 2.28 2.2 2.25 35,555
04/10/2013 2.26 2.26 2.2 2.21 43,388
04/09/2013 2.32 2.32 2.2 2.21 112,785
04/08/2013 2.25 2.36 2.23 2.25 28,744
04/05/2013 2.25 2.27 2.22 2.25 48,848
04/04/2013 2.22 2.31 2.2 2.27 120,879
04/03/2013 2.2 2.22 2.18 2.2 304,398
04/02/2013 2.26 2.26 2.17 2.18 59,164
04/01/2013 2.25 2.28 2.17 2.27 114,202
03/28/2013 2.3 2.3 2.22 2.27 48,787
03/27/2013 2.38 2.38 2.26 2.3 105,466
03/26/2013 2.41 2.45 2.32 2.36 98,900
03/25/2013 2.46 2.46 2.34 2.37 62,079
03/22/2013 2.47 2.48 2.34 2.42 158,375
03/21/2013 2.4 2.4645 2.4 2.42 70,511
03/20/2013 2.48 2.48 2.41 2.42 35,627
03/19/2013 2.48 2.49 2.41 2.43 95,901
03/18/2013 2.39 2.52 2.3801 2.46 99,207
03/15/2013 2.4 2.52 2.33 2.4 88,264
03/14/2013 2.42 2.4215 2.39 2.39 141,913
03/13/2013 2.47 2.49 2.36 2.44 125,195
03/12/2013 2.55 2.55 2.48 2.5 85,397
03/11/2013 2.5 2.62 2.49 2.51 105,936
03/08/2013 2.63 2.63 2.46 2.4923 301,140
03/07/2013 2.52 2.6 2.47 2.49 229,958
03/06/2013 2.62 2.82 2.45 2.47 2,247,165
03/05/2013 2.38 2.4099 2.25 2.3 401,329
03/04/2013 2.54 2.94 2.4 2.46 2,026,974
03/01/2013 2.11 2.45 2.11 2.44 309,281
02/28/2013 2.1 2.21 2.1 2.11 30,349
02/27/2013 2.23 2.23 2.1 2.15 41,247
02/26/2013 2.25 2.25 2.1 2.24 76,825
02/25/2013 2.2 2.25 2.1 2.23 37,822
02/22/2013 2.19 2.19 2.12 2.19 13,406
02/21/2013 2.19 2.19 2.1 2.14 51,358
02/20/2013 2.24 2.24 2.14 2.14 60,188
02/19/2013 2.12 2.25 2.12 2.21 49,598
02/15/2013 2.1 2.1999 2.09 2.15 40,413
02/14/2013 2.18 2.18 2.06 2.1 26,229
02/13/2013 2.105 2.18 2.1 2.15 36,737
02/12/2013 2.08 2.15 2.08 2.1 27,651
02/11/2013 2.11 2.18 2.0701 2.13 21,796
02/08/2013 2.18 2.18 2.12 2.14 13,525
02/07/2013 2.16 2.16 2.06 2.1 61,958
02/06/2013 2.18 2.21 2.1 2.11 81,146
02/05/2013 2.18 2.2101 2.142 2.2 26,000
02/04/2013 2.19 2.19 2.13 2.18 71,205
02/01/2013 2.2 2.25 2.19 2.19 59,512
01/31/2013 2.17 2.19 2.15 2.1899 38,124
01/30/2013 2.16 2.23 2.16 2.17 43,026
01/29/2013 2.18 2.23 2.1301 2.2201 24,290
01/28/2013 2.18 2.18 2.13 2.17 37,237
01/25/2013 2.26 2.26 2.17 2.17 44,397
01/24/2013 2.18 2.2499 2.18 2.2 21,816
01/23/2013 2.27 2.27 2.19 2.2 53,159
01/22/2013 2.23 2.2799 2.18 2.25 43,362
01/18/2013 2.23 2.2599 2.16 2.16 42,796
01/17/2013 2.2 2.28 2.09 2.2 146,653
01/16/2013 2.28 2.29 2.18 2.18 100,388
01/15/2013 2.3 2.3 2.24 2.273 14,834
01/14/2013 2.21 2.32 2.21 2.3099 23,625
01/11/2013 2.24 2.269 2.2001 2.21 20,825
01/10/2013 2.25 2.2999 2.2 2.27 27,616
01/09/2013 2.28 2.34 2.21 2.25 44,232
01/08/2013 2.29 2.35 2.21 2.31 28,273
01/07/2013 2.26 2.3199 2.25 2.28 36,580
01/04/2013 2.38 2.38 2.29 2.32 31,696
01/03/2013 2.25 2.38 2.22 2.36 50,357
01/02/2013 2.21 2.3 2.2001 2.3 47,498
12/31/2012 2.13 2.27 2.09 2.2 100,284
12/28/2012 2.14 2.15 2.03 2.09 100,468
12/27/2012 2.17 2.17 2.12 2.16 45,194
12/26/2012 2.15 2.1899 2.13 2.17 29,668
12/24/2012 2.21 2.21 2.12 2.17 25,301
12/21/2012 2.18 2.27 2.13 2.13 60,587
12/20/2012 2.3 2.36 2.2 2.22 96,730
12/19/2012 2.3 2.3 2.15 2.18 55,414
12/18/2012 2.14 2.28 2.14 2.22 51,886
12/17/2012 2.32 2.32 2.17 2.2148 107,131
12/14/2012 2.365 2.3785 2.25 2.27 39,559
12/13/2012 2.39 2.39 2.3 2.32 65,948
12/12/2012 2.33 2.3799 2.25 2.3 15,100
12/11/2012 2.35 2.35 2.28 2.29 130,345
12/10/2012 2.3999 2.3999 2.28 2.35 38,375
12/07/2012 2.35 2.35 2.27 2.33 14,095
12/06/2012 2.35 2.41 2.31 2.35 34,464
12/05/2012 2.3 2.42 2.3 2.32 61,600
12/04/2012 2.4 2.4899 2.3 2.3 67,951
12/03/2012 2.5 2.55 2.39 2.46 36,635
11/30/2012 2.53 2.5485 2.42 2.48 58,169
11/29/2012 2.43 2.55 2.35 2.47 172,416
11/28/2012 2.31 2.35 2.22 2.35 81,161
11/27/2012 2.31 2.35 2.25 2.29 83,395
11/26/2012 2.29 2.32 2.16 2.27 44,152
11/23/2012 2.32 2.45 2.22 2.3 23,892
11/21/2012 2.21 2.31 2.121 2.3 128,350
11/20/2012 2.12 2.19 2.07 2.17 24,860
11/19/2012 2.26 2.3499 2.15 2.17 74,267
11/16/2012 1.968 2.44 1.968 2.28 254,970
11/15/2012 2.07 2.13 1.81 1.95 490,731
11/14/2012 2.36 2.36 2.12 2.17 244,783
11/13/2012 2.46 2.46 2.21 2.29 249,496
11/12/2012 2.5499 2.5499 2.4 2.46 111,923
11/09/2012 2.56 2.57 2.46 2.53 37,925
11/08/2012 2.51 2.63 2.45 2.5299 66,350
11/07/2012 2.65 2.65 2.5 2.5699 80,567
11/06/2012 2.72 2.77 2.55 2.62 174,356
11/05/2012 2.8 2.8 2.71 2.71 81,060
11/02/2012 2.83 2.9398 2.75 2.7701 51,732
11/01/2012 2.84 2.915 2.75 2.84 48,932
10/31/2012 2.79 2.84 2.74 2.81 101,876
10/26/2012 2.83 2.84 2.71 2.72 93,432
10/25/2012 2.97 2.97 2.78 2.8 77,054
10/24/2012 2.77 2.9699 2.71 2.9 118,336
10/23/2012 2.75 2.7899 2.64 2.7199 83,869
10/22/2012 2.7 2.81 2.7 2.76 62,712
10/19/2012 2.86 2.86 2.62 2.7 250,179
10/18/2012 2.92 3.06 2.78 2.89 395,297
10/17/2012 2.53 3.01 2.49 2.96 668,053
10/16/2012 2.49 2.54 2.41 2.49 68,419
10/15/2012 2.35 2.54 2.35 2.49 81,878
10/12/2012 2.54 2.54 2.35 2.38 49,219
10/11/2012 2.5 2.55 2.4788 2.4999 106,862
10/10/2012 2.34 2.49 2.34 2.49 130,291
10/09/2012 2.47 2.49 2.3301 2.37 55,084
10/08/2012 2.33 2.43 2.2416 2.43 74,869
10/05/2012 2.31 2.35 2.25 2.334 52,005
10/04/2012 2.19 2.35 2.18 2.3299 48,114
10/03/2012 2.2 2.279 2.15 2.19 60,440
10/02/2012 2.26 2.26 2.15 2.22 109,411
10/01/2012 2.43 2.4501 2.23 2.27 174,065
09/28/2012 2.29 2.47 2.26 2.37 309,055
09/27/2012 2.06 2.39 2.06 2.26 213,656
09/26/2012 2.17 2.2099 2.04 2.0622 229,049
09/25/2012 2.33 2.35 2.18 2.21 210,584
09/24/2012 2.29 2.35 2.23 2.32 151,208
09/21/2012 2.53 2.59 2.25 2.35 305,924
09/20/2012 2.68 2.74 2.45 2.53 891,239
09/19/2012 2.1 2.5 2.08 2.48 756,788
09/18/2012 2.09 2.1 2.0501 2.1 74,963
09/17/2012 2.02 2.1 2 2.05 82,673
09/14/2012 2.1 2.1 1.95 2 105,713
09/13/2012 2.12 2.12 2 2.06 230,887
09/12/2012 2.05 2.18 2.05 2.12 630,563
09/11/2012 1.91 2.08 1.86 2 582,227
09/10/2012 1.75 2.03 1.75 1.81 429,438
09/07/2012 1.72 1.79 1.72 1.73 21,041
09/06/2012 1.74 1.77 1.72 1.75 30,181
09/05/2012 1.7 1.74 1.68 1.74 42,480
09/04/2012 1.68 1.73 1.6601 1.7 51,324
08/31/2012 1.73 1.73 1.65 1.66 31,604
08/30/2012 1.69 1.7 1.68 1.7 55,271
08/29/2012 1.69 1.81 1.58 1.67 373,926
08/28/2012 1.76 1.76 1.69 1.69 64,437
08/27/2012 1.78 1.78 1.72 1.75 51,244
08/24/2012 1.78 1.8 1.72 1.75 64,702
08/23/2012 1.8 1.8 1.74 1.76 30,935
08/22/2012 1.8 1.84 1.78 1.78 370,528
08/21/2012 1.85 1.87 1.76 1.8 309,320
08/20/2012 1.75 1.78 1.65 1.738 61,988
08/17/2012 1.77 1.78 1.68 1.75 63,903
08/16/2012 1.68 1.788 1.68 1.75 23,249
08/15/2012 1.72 1.8 1.6805 1.72 89,037
08/14/2012 1.72 1.72 1.66 1.69 37,338
08/13/2012 1.78 1.78 1.58 1.69 80,748
08/10/2012 1.65 1.81 1.65 1.75 122,853
08/09/2012 1.53 1.67 1.53 1.64 71,041
08/08/2012 1.58 1.58 1.55 1.56 8,867
08/07/2012 1.53 1.6 1.529 1.56 138,296
08/06/2012 1.51 1.53 1.5 1.51 12,604
08/03/2012 1.5 1.55 1.5 1.51 28,565
08/02/2012 1.52 1.55 1.52 1.54 9,710
08/01/2012 1.53 1.55 1.5 1.52 11,102
07/31/2012 1.53 1.53 1.5181 1.52 13,959
07/30/2012 1.5 1.55 1.5 1.53 24,415
07/27/2012 1.5799 1.5899 1.5 1.5499 19,623
07/26/2012 1.55 1.56 1.51 1.5301 19,129
07/25/2012 1.54 1.55 1.536 1.54 12,800
07/24/2012 1.53 1.54 1.53 1.54 12,155
07/23/2012 1.5 1.55 1.5 1.54 8,523
07/20/2012 1.55 1.55 1.53 1.53 5,625
07/19/2012 1.56 1.59 1.51 1.56 24,950
07/18/2012 1.53 1.57 1.503 1.55 59,568
07/17/2012 1.57 1.57 1.52 1.53 14,758
07/16/2012 1.55 1.58 1.54 1.551 4,691
07/13/2012 1.54 1.59 1.52 1.57 22,392
07/12/2012 1.53 1.53 1.51 1.52 42,059
07/11/2012 1.512 1.54 1.5 1.51 32,968
07/10/2012 1.52 1.5699 1.51 1.54 8,799
07/09/2012 1.52 1.5599 1.51 1.52 30,543
07/06/2012 1.59 1.65 1.53 1.53 37,714
07/05/2012 1.56 1.6 1.53 1.5899 39,283
07/03/2012 1.55 1.55 1.51 1.53 10,550
07/02/2012 1.55 1.59 1.53 1.572 21,448
06/29/2012 1.55 1.57 1.5499 1.57 140,248
06/28/2012 1.53 1.55 1.5 1.55 52,456
06/27/2012 1.52 1.56 1.52 1.55 24,000
06/26/2012 1.52 1.55 1.51 1.55 61,800
06/25/2012 1.52 1.54 1.51 1.54 12,505
06/22/2012 1.5 1.55 1.5 1.55 23,162
06/21/2012 1.47 1.53 1.47 1.5 11,631
06/20/2012 1.55 1.55 1.49 1.5 33,142
06/19/2012 1.53 1.55 1.5 1.53 32,146
06/18/2012 1.5201 1.56 1.5 1.56 3,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.