PRAN

Prana Biotechnology Ltd Historical Stock Prices

$2.2
*  
0.0999
4.34%
Get PRAN Alerts
*Delayed - data as of Jul. 28, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.34  2.37  2.16  2.20 853,650
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
12/16/2013 6.25 6.48 6.12 6.32 317,961
12/13/2013 6.47 6.47 6.2 6.23 338,609
12/12/2013 6.26 6.57 6.21 6.28 391,616
12/11/2013 6.21 6.789 6.07 6.32 964,175
12/10/2013 6.38 6.54 6.2 6.21 749,817
12/09/2013 6.12 7.48 6.12 6.65 5,334,857
12/06/2013 5.7 5.76 5.5 5.71 193,623
12/05/2013 5.83 5.89 5.45 5.7 349,501
12/04/2013 5.8 5.8 5.56 5.79 326,665
12/03/2013 5.51 5.69 5.42 5.68 625,962
12/02/2013 5 5.73 5 5.72 1,357,862
11/29/2013 4.74 4.96 4.725 4.91 116,747
11/27/2013 4.73 4.8 4.62 4.7 136,774
11/26/2013 4.79 4.8199 4.61 4.69 284,679
11/25/2013 4.8 4.98 4.65 4.74 191,171
11/22/2013 4.66 4.93 4.54 4.83 427,556
11/21/2013 4.9 4.94 4.53 4.64 571,594
11/20/2013 5.07 5.1699 4.87 4.91 372,948
11/19/2013 4.91 5.28 4.75 4.96 600,777
11/18/2013 5.68 6.05 4.82 4.93 2,683,575
11/15/2013 4.6 5.48 4.5004 5.41 2,742,419
11/14/2013 4.16 4.39 4.15 4.26 278,887
11/13/2013 4.08 4.199 4.01 4.07 226,210
11/12/2013 4.14 4.16 4 4.13 162,234
11/11/2013 4.23 4.2301 3.97 4.14 245,083
11/08/2013 3.96 4.4 3.96 4.15 378,401
11/07/2013 4.2 4.3 3.86 3.97 632,903
11/06/2013 4.45 4.472 4.1701 4.23 528,278
11/05/2013 4.47 4.7 4.36 4.4 426,137
11/04/2013 4.34 4.8 4.29 4.49 1,019,287
11/01/2013 4.49 4.55 4.18 4.27 632,309
10/31/2013 4.71 4.7297 4.36 4.51 1,567,634
10/30/2013 3.7 4.87 3.64 4.4 4,190,351
10/29/2013 3.68 3.8 3.65 3.67 53,724
10/28/2013 3.75 3.8 3.621 3.68 112,971
10/25/2013 3.8 3.8 3.69 3.74 130,968
10/24/2013 3.71 3.83 3.67 3.76 230,550
10/23/2013 3.86 3.86 3.63 3.69 350,113
10/22/2013 3.76 3.95 3.76 3.885 172,063
10/21/2013 4.02 4.04 3.85 3.89 221,560
10/18/2013 4.12 4.14 3.94 3.995 218,297
10/17/2013 4.01 4.11 3.9153 4.03 195,375
10/16/2013 3.91 4.05 3.87 4 200,538
10/15/2013 4 4 3.8 3.89 237,863
10/14/2013 3.95 4.0295 3.89 3.91 126,893
10/11/2013 4 4.04 3.86 3.93 140,462
10/10/2013 3.86 4.07 3.86 4.01 268,153
10/09/2013 3.95 4 3.66 3.84 415,555
10/08/2013 4.32 4.37 3.88 3.99 597,595
10/07/2013 4.14 4.37 4.02 4.25 436,270
10/04/2013 3.94 4.14 3.86 4.11 425,440
10/03/2013 3.9 4.139 3.8 3.9 325,207
10/02/2013 3.79 3.9999 3.7809 3.8 351,995
10/01/2013 4.14 4.236 3.77 3.77 720,197
09/30/2013 4.13 4.22 4 4.11 317,496
09/27/2013 4.45 4.45 4.1 4.2 529,579
09/26/2013 4.2 4.45 4.2 4.43 1,146,957
09/25/2013 3.77 4.21 3.77 4.18 1,305,771
09/24/2013 3.65 3.68 3.51 3.62 435,410
09/23/2013 3.48 3.66 3.44 3.63 623,685
09/20/2013 3.84 3.84 3.44 3.45 1,260,680
09/19/2013 3.95 3.97 3.71 3.86 745,426
09/18/2013 4.18 4.23 3.8 3.98 1,080,834
09/17/2013 4.14 4.35 4.12 4.271 553,859
09/16/2013 4.39 4.43 4.12 4.16 1,042,623
09/13/2013 4.1 4.579 3.97 4.5 2,565,680
09/12/2013 5.1 5.1399 4.8 4.94 341,132
09/11/2013 5.01 5.33 4.96 5.04 581,546
09/10/2013 4.9 5.11 4.7 5.05 591,528
09/09/2013 5.11 5.2 4.82 4.9 699,945
09/06/2013 5.31 5.31 5.06 5.1 347,897
09/05/2013 5.46 5.4999 5.1 5.25 624,072
09/04/2013 5.5 5.59 5.38 5.43 582,270
09/03/2013 5.36 5.57 5.2 5.39 950,618
08/30/2013 5.19 5.36 4.85 4.98 785,039
08/29/2013 4.82 5.5 4.75 5.11 1,615,374
08/28/2013 5.59 5.59 4.83 4.9 2,421,849
08/27/2013 6 6 5.51 5.6 1,447,344
08/26/2013 6.23 6.5 5.9 6.18 3,015,360
08/23/2013 5.17 6.24 5.1 5.83 2,876,024
08/22/2013 4.62 4.99 4.62 4.96 584,045
08/21/2013 4.44 4.6988 4.3 4.51 537,590
08/20/2013 4.6 4.72 4.21 4.44 550,350
08/19/2013 4.2 4.73 4.2 4.55 837,889
08/16/2013 3.84 4.35 3.84 4.13 1,074,844
08/15/2013 3.78 3.793 3.68 3.73 148,512
08/14/2013 3.8 3.88 3.57 3.72 367,292
08/13/2013 3.6 3.9 3.6 3.85 871,183
08/12/2013 3.44 3.6 3.37 3.49 230,497
08/09/2013 3.46 3.4799 3.377 3.4 155,264
08/08/2013 3.5 3.5 3.3601 3.38 192,639
08/07/2013 3.3 3.49 3.2 3.39 241,651
08/06/2013 3.36 3.4 3.17 3.32 263,842
08/05/2013 3.58 3.58 3.28 3.39 235,525
08/02/2013 3.55 3.59 3.19 3.3 762,627
08/01/2013 3.4 3.64 3.36 3.45 970,369
07/31/2013 3.48 3.5299 3.28 3.38 539,576
07/30/2013 3.71 3.75 3.31 3.5 1,085,222
07/29/2013 3.28 3.96 3.28 3.81 2,484,525
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?