PRTA

Prothena Corporation plc Historical Stock Prices

$22.75
*  
0.22
0.98%
Get PRTA Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PRTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRTA After Hours
 
 
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: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.70  22.97  21.9001  22.75 136,986
01/28/2015 23.86 23.98 22.07 22.53 199,676
01/27/2015 22.34 23.98 22.014 23.76 192,783
01/26/2015 21.56 22.98 21 22.97 287,018
01/23/2015 20.32 21.95 19.558 21.51 245,633
01/22/2015 19.93 20.5 18.81 20.3 172,823
01/21/2015 19.97 20.56 19.7 19.74 158,306
01/20/2015 20 20.598 18.96 20.13 244,652
01/16/2015 19.11 20.53 19.03 20.07 190,538
01/15/2015 20.52 20.52 19.16 19.2 187,221
01/14/2015 19.46 20.48 19.2501 20.41 93,304
01/13/2015 20.79 21.35 19.75 19.97 176,792
01/12/2015 21.68 21.78 20.39 20.54 138,597
01/09/2015 21.58 21.81 20.759 21.55 157,232
01/08/2015 20.96 21.74 20.354 21.48 244,726
01/07/2015 19.29 20.84 19.29 20.76 222,415
01/06/2015 19.48 20.23 18.76 19.05 260,324
01/05/2015 20.15 20.59 19.31 19.36 240,124
01/02/2015 21 21.38 19.95 20.35 207,584
12/31/2014 20.88 21.5625 20.67 20.76 231,204
12/30/2014 20.73 21.59 20.56 20.69 242,290
12/29/2014 21.51 22 20.57 20.93 300,249
12/26/2014 20.19 21.4 20.19 21.38 148,965
12/24/2014 18.73 20.19 18.73 20.14 145,910
12/23/2014 20.8 20.98 18.68 18.73 217,682
12/22/2014 21.62 21.912 20.48 20.64 254,312
12/19/2014 20.34 21.815 20 21.55 650,933
12/18/2014 20.38 20.77 19.91 20.38 199,560
12/17/2014 18.53 20.1 18.32 19.96 267,165
12/16/2014 18.48 19.55 18.35 18.5 426,308
12/15/2014 18.37 18.69 17.52 17.62 232,415
12/12/2014 18.1 18.69 17.75 18.15 326,726
12/11/2014 19.8 19.9899 18.05 18.49 275,508
12/10/2014 20.36 20.57 19.385 19.62 218,096
12/09/2014 18.63 20.57 18.0035 20.54 507,513
12/08/2014 19.98 20.44 18.88 19 853,081
12/05/2014 20.55 21.43 19.76 20.04 577,220
12/04/2014 21.85 23 21.3 21.44 411,736
12/03/2014 24.24 24.6699 21.9001 21.99 468,736
12/02/2014 22.5 23.56 22.42 23.15 192,911
12/01/2014 23.96 24.13 21.9 22.16 245,212
11/28/2014 23.04 24.4 22.96 24.24 217,405
11/26/2014 22.38 22.99 22.38 22.92 127,256
11/25/2014 22.67 22.67 22.14 22.43 458,933
11/24/2014 22.23 22.86 22.05 22.58 148,489
11/21/2014 22.7 22.7 21.95 22.06 140,625
11/20/2014 22.12 22.82 21.81 22.26 146,310
11/19/2014 23.18 23.2 22.21 22.29 121,008
11/18/2014 22.14 23.27 22.14 23.1 214,741
11/17/2014 21.4 22.31 21.4 22.08 220,798
11/14/2014 21.7 21.89 21.04 21.53 238,036
11/13/2014 22.94 23.36 21.5 21.8 221,684
11/12/2014 20.59 23.44 20.59 22.84 289,140
11/11/2014 23.48 24.24 23.1701 23.75 197,180
11/10/2014 22.55 23.49 22.22 23.48 252,870
11/07/2014 22.04 22.87 21.71 22.56 173,597
11/06/2014 21.08 22.22 20.86 22.17 198,094
11/05/2014 20.97 21.44 20 20.99 358,392
11/04/2014 22.2 22.2 20.33 20.62 318,056
11/03/2014 22.07 22.31 21.628 22.19 181,164
10/31/2014 22.09 23.24 21.55 21.93 267,585
10/30/2014 20.82 21.78 20.517 21.37 178,958
10/29/2014 21.13 21.21 20.67 20.95 145,404
10/28/2014 20.01 21.3 19.66 21.28 157,703
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?