PRTA

Prothena Corporation plc Historical Stock Prices

$17.37
*  
0.85
4.67%
Get PRTA Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading PRTA 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: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.21  18.21  17.26  17.37 226,949
07/25/2014 18.27 18.39 17.7 18.22 220,181
07/24/2014 18.97 19.04 18.38 18.48 156,402
07/23/2014 19.02 19.61 18.84 18.95 188,827
07/22/2014 18.7 19.45 18.52 18.78 185,349
07/21/2014 18.32 18.72 17.8 18.5 255,626
07/18/2014 17.01 18.54 17.01 18.44 336,400
07/17/2014 18.82 19.03 17.15 17.26 325,379
07/16/2014 19.61 20.76 18.8292 19.01 231,866
07/15/2014 21.09 21.4299 19.44 19.54 506,012
07/14/2014 20.89 21.36 20.2103 21.14 200,341
07/11/2014 21.47 21.89 20.5 20.64 396,695
07/10/2014 20.47 21.23 20.2 20.94 225,059
07/09/2014 21.34 21.91 20.64 21.09 228,715
07/08/2014 22.42 22.995 21.07 21.19 531,747
07/07/2014 23.32 23.63 22.54 23.02 474,022
07/03/2014 22.81 23.46 22.47 23.41 121,090
07/02/2014 22.48 23.1 22.37 22.73 516,324
07/01/2014 22.67 22.83 22.34 22.59 414,665
06/30/2014 22.28 22.775 22.04 22.55 530,059
06/27/2014 22.2 22.48 22.07 22.3 1,406,501
06/26/2014 22 22.39 22 22.3 472,599
06/25/2014 22.59 22.83 21.7601 21.89 1,693,758
06/24/2014 22.04 24.25 21.75 23.11 546,091
06/23/2014 23.55 24.165 22.61 22.71 237,187
06/20/2014 24.04 24.69 23.18 23.63 1,716,423
06/19/2014 24.8 24.99 23.47 23.91 267,707
06/18/2014 22.9 24.91 22.76 24.81 260,186
06/17/2014 23.51 23.95 22.82 22.96 188,190
06/16/2014 22.4 23.7 22.25 23.56 222,559
06/13/2014 22.15 22.74 21.28 22.54 208,649
06/12/2014 21.6 22.4 21.4 22.03 168,268
06/11/2014 22.03 22.08 21.4 21.6 116,682
06/10/2014 22.5 22.89 21.78 22.03 147,673
06/09/2014 21.8 22.54 21.49 22.51 284,948
06/06/2014 21.67 21.97 21.15 21.78 238,550
06/05/2014 20.53 21.58 20.49 21.43 277,699
06/04/2014 20.29 20.79 20.065 20.39 285,957
06/03/2014 20.38 20.715 20.1 20.2 187,230
06/02/2014 20.82 21 20.02 20.53 144,002
05/30/2014 21.7 21.8 20.77 20.82 123,861
05/29/2014 21.45 21.81 21.01 21.69 183,082
05/28/2014 20.59 21.79 20.03 21.47 368,065
05/27/2014 20.66 21.59 19.97 20.77 411,123
05/23/2014 20.4 20.95 20.116 20.3 182,212
05/22/2014 20.99 21.76 20.27 20.41 373,365
05/21/2014 20.43 20.93 19.4001 20 276,847
05/20/2014 20.7 20.77 20.075 20.41 188,594
05/19/2014 20.72 21.74 20.66 20.73 190,718
05/16/2014 21.02 21.3518 20.2911 20.93 140,922
05/15/2014 21.14 21.34 20.735 21.1 337,572
05/14/2014 21.13 22.554 21.13 21.34 441,723
05/13/2014 22.5 23.48 21 21.06 736,238
05/12/2014 19.59 21.21 19.192 20.86 294,596
05/09/2014 18.52 20.034 18.52 19.38 473,593
05/08/2014 21.12 21.33 18.67 18.73 392,515
05/07/2014 21.7 21.7 19.5823 21.06 364,455
05/06/2014 21.8 22.84 21.44 21.65 376,670
05/05/2014 21.09 21.9299 20.8016 21.69 537,993
05/02/2014 21.5 22.58 21.11 21.44 473,561
05/01/2014 21.79 22.48 20.5001 22.14 1,125,716
04/30/2014 26.51 26.615 20.79 22 2,078,593
04/29/2014 37.38 37.38 25.93 26.12 2,531,119
04/28/2014 38.84 39.21 36.47 37.68 327,886
04/25/2014 39.09 39.92 37.98 38.58 341,163
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?