PRAN

Prana Biotechnology Ltd Historical Stock Prices

$1.93
*  
0.09
4.89%
Get PRAN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PRAN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.85  1.93  1.7612  1.93 475,297
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
07/03/2014 2.25 2.33 2.21 2.27 764,414
07/02/2014 2.28 2.3196 2.2 2.22 825,920
07/01/2014 2.33 2.37 2.25 2.26 1,292,866
06/30/2014 2.18 2.38 2.18 2.265 2,200,324
06/27/2014 2.14 2.3 2.14 2.19 1,611,232
06/26/2014 2.06 2.22 2.05 2.13 847,363
06/25/2014 2.01 2.18 2 2.07 854,737
06/24/2014 2.12 2.14 2.02 2.04 568,828
06/23/2014 2.14 2.15 2.05 2.09 571,034
06/20/2014 2.17 2.215 2.11 2.14 678,247
06/19/2014 2.16 2.35 2.09 2.18 3,178,775
06/18/2014 2.03 2.15 1.98 2.095 1,863,404
06/17/2014 1.93 2.08 1.92 2.01 1,108,894
06/16/2014 2 2 1.91 1.95 458,958
06/13/2014 1.95 2.04 1.93 2 602,440
06/12/2014 2.03 2.07 1.9 1.95 843,223
06/11/2014 2.08 2.08 1.95 2.03 828,056
06/10/2014 1.92 2.05 1.88 2.03 1,469,333
06/09/2014 1.76 1.95 1.76 1.9 1,171,585
06/06/2014 1.75 1.8 1.7401 1.77 215,361
06/05/2014 1.8 1.8118 1.75 1.77 562,939
06/04/2014 1.81 1.816 1.66 1.71 820,819
06/03/2014 1.78 1.85 1.77 1.81 785,347
06/02/2014 1.91 1.91 1.75 1.83 1,114,378
05/30/2014 1.98 2 1.91 1.93 762,063
05/29/2014 2 2.03 1.86 2 2,462,580
05/28/2014 2.03 2.24 1.95 2.1 7,817,795
05/27/2014 1.6 2.12 1.6 1.9 5,861,265
05/23/2014 1.61 1.6201 1.56 1.57 267,944
05/22/2014 1.59 1.65 1.56 1.6 417,922
05/21/2014 1.56 1.72 1.56 1.6 760,691
05/20/2014 1.58 1.63 1.55 1.56 268,741
05/19/2014 1.62 1.64 1.53 1.6 478,563
05/16/2014 1.64 1.68 1.56 1.62 295,834
05/15/2014 1.65 1.67 1.6 1.6 343,433
05/14/2014 1.66 1.71 1.6 1.625 686,698
05/13/2014 1.62 1.699 1.6 1.63 593,471
05/12/2014 1.7 1.75 1.56 1.61 1,144,219
05/09/2014 1.58 1.69 1.52 1.68 1,089,669
05/08/2014 1.49 1.61 1.47 1.56 768,655
05/07/2014 1.56 1.56 1.47 1.5 971,121
05/06/2014 1.64 1.69 1.57 1.57 657,683
05/05/2014 1.71 1.71 1.6 1.63 1,012,735
05/02/2014 1.73 1.75 1.68 1.73 482,679
05/01/2014 1.78 1.78 1.7 1.73 488,806
04/30/2014 1.81 1.83 1.74 1.77 512,426
04/29/2014 1.81 1.83 1.76 1.8 574,354
04/28/2014 1.85 1.92 1.76 1.83 1,042,033
04/25/2014 1.97 2.01 1.86 1.88 1,162,750
04/24/2014 2.08 2.08 1.93 2 810,424
04/23/2014 2.08 2.13 2.03 2.04 1,678,632
04/22/2014 1.9 2.2 1.88 2.12 2,860,820
04/21/2014 1.9 1.9799 1.87 1.95 825,014
04/17/2014 1.73 1.9 1.73 1.89 1,244,948
04/16/2014 1.73 1.78 1.67 1.74 1,134,239
04/15/2014 1.87 1.87 1.67 1.739 2,038,313
04/14/2014 1.9 1.94 1.84 1.89 1,131,090
04/11/2014 1.93 1.95 1.81 1.85 2,310,804
04/10/2014 2.13 2.14 1.96 1.97 2,995,088
04/09/2014 2.13 2.21 2.12 2.13 1,536,691
04/08/2014 2.18 2.27 2.13 2.23 1,698,498
04/07/2014 2.19 2.27 2.13 2.19 2,895,501
04/04/2014 2.42 2.44 2.31 2.32 2,577,822
04/03/2014 2.32 2.47 2.31 2.42 4,061,101
04/02/2014 2.36 2.44 2.3 2.31 6,984,274
04/01/2014 2.7 2.71 2.27 2.3 13,737,480
03/31/2014 3.01 3.24 2.78 2.8 23,621,230
03/28/2014 9.53 10.3 9.53 9.86 754,560
03/27/2014 10.15 10.36 8.8 9.89 1,915,888
03/26/2014 11.27 11.32 10.33 10.5 1,121,188
03/25/2014 11.2 11.59 10.8 11.13 845,668
03/24/2014 11.04 11.45 10.5 11.18 1,896,117
03/21/2014 11.07 11.44 10.73 10.79 1,714,426
03/20/2014 10.86 11.16 10.584 10.69 638,823
03/19/2014 10.52 11.35 10.331 10.75 1,159,832
03/18/2014 10.34 10.64 10.16 10.552 778,062
03/17/2014 10.27 10.66 9.86 10.49 1,145,323
03/14/2014 9.25 9.97 9.0101 9.86 924,122
03/13/2014 9.41 9.8 9.11 9.23 653,794
03/12/2014 9.9 9.9999 9.22 9.45 1,223,815
03/11/2014 9.94 10.14 9.79 10 839,983
03/10/2014 10.17 10.3844 9.8 10.33 725,567
03/07/2014 10.6 10.61 9.88 10.21 1,194,379
03/06/2014 11.23 11.29 10.25 10.41 1,487,822
03/05/2014 11.12 11.2999 10.82 10.97 658,809
03/04/2014 11.05 11.5 11 11.02 1,130,555
03/03/2014 10.61 11.09 10.49 10.82 1,944,173
02/28/2014 11.62 12.22 10.5 11.31 2,519,365
02/27/2014 11.12 11.68 10.95 11.53 2,037,456
02/26/2014 10.36 12.08 10.31 11.227 8,486,340
02/25/2014 8.78 9.74 8.78 9.36 2,626,443
02/24/2014 8.39 9.36 8.36 9.03 3,943,151
02/21/2014 7.95 8.49 7.6 8.03 3,865,437
02/20/2014 8.36 8.87 8.01 8.07 4,655,973
02/19/2014 9.892 10.15 8.71 8.76 8,547,761
02/18/2014 8.31 10.74 7.8 10.1 25,291,160
02/14/2014 8 8.07 7.08 7.25 2,424,729
02/13/2014 7.89 8.78 7.89 8.14 1,374,408
02/12/2014 8.69 8.74 7.9 8.03 1,980,311
02/11/2014 9.33 9.55 8.55 8.69 1,416,931
02/10/2014 9.35 9.73 8.26 9.14 3,793,439
02/07/2014 10.4 10.93 9.51 9.92 2,022,977
02/06/2014 11.89 12.12 10.65 10.88 1,096,896
02/05/2014 11.74 12.3199 11.35 11.75 814,071
02/04/2014 11.5 12.5 11.41 11.77 1,364,238
02/03/2014 11.28 11.85 10.46 11.24 1,737,712
01/31/2014 11.4 13.15 11.1 11.6 2,717,981
01/30/2014 10.65 13.29 9.91 12.33 5,393,974
01/29/2014 9.82 10.89 9.41 10.23 1,752,207
01/28/2014 9.83 10.25 9.01 9.96 1,806,275
01/27/2014 9.25 9.85 9.15 9.69 1,597,586
01/24/2014 8.5 9.15 8.4 8.99 1,273,430
01/23/2014 8.65 8.99 8.03 8.85 1,154,953
01/22/2014 8.56 8.9 8.18 8.66 1,798,268
01/21/2014 7.2 8.74 7.2 8.28 1,986,282
01/17/2014 6.94 7.4435 6.75 7.1 952,513
01/16/2014 6.24 7.09 6.2 6.93 752,778
01/15/2014 6.26 6.4 6.251 6.34 183,177
01/14/2014 6.29 6.47 6.02 6.27 316,066
01/13/2014 6.05 6.5 6.01 6.22 578,083
01/10/2014 6.02 6.47 6.02 6.28 539,249
01/09/2014 6.28 6.28 5.86 6.02 593,841
01/08/2014 6.13 6.31 6.1 6.24 330,737
01/07/2014 6.01 6.36 5.83 6.22 1,196,743
01/06/2014 6.8 6.8199 6.23 6.27 1,068,529
01/03/2014 7.05 7.05 6.86 6.99 218,326
01/02/2014 6.99 7.15 6.85 7.03 283,738
12/31/2013 6.99 7.08 6.85 7.01 215,921
12/30/2013 6.92 7.13 6.7 6.94 302,735
12/27/2013 7.32 7.398 6.93 6.94 274,699
12/26/2013 6.96 7.1894 6.7318 7.1 353,955
12/24/2013 7.07 7.22 6.65 7.01 443,670
12/23/2013 7.45 7.59 7.02 7.13 750,306
12/20/2013 7.18 7.6 7.1 7.39 421,482
12/19/2013 7.35 7.87 7.15 7.22 922,248
12/18/2013 6.99 7.49 6.78 7.42 1,383,301
12/17/2013 6.47 6.9 6.29 6.88 699,476
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.

Research Brokers before you trade

Want to trade FX?