PRTA

Prothena Corporation plc Historical Stock Prices

$34.13
*  
0.48
1.43%
Get PRTA Alerts
*Delayed - data as of May 4, 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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.85  34.68  33.27  34.13 394,901
05/01/2015 32.9 34.07 32.52 33.65 434,832
04/30/2015 34.58 35.3335 31.71 32.41 965,129
04/29/2015 34.74 36.14 34.51 35.07 333,745
04/28/2015 36.53 36.75 34.1 35.05 629,018
04/27/2015 37.38 38.13 35.331 36.37 584,660
04/24/2015 37.89 38.2675 37.32 37.35 255,839
04/23/2015 36.93 37.98 36.75 37.83 219,093
04/22/2015 36.75 37.47 35.98 36.96 251,471
04/21/2015 36.32 36.94 35.68 36.6 259,028
04/20/2015 36.43 36.77 35.23 35.78 261,372
04/17/2015 37 37.43 35.84 35.99 440,314
04/16/2015 36.33 37.93 36.33 37.54 311,991
04/15/2015 36.79 37.22 36.35 36.57 209,746
04/14/2015 36.62 37.1 36.37 36.83 402,193
04/13/2015 36.94 37.52 36.24 36.42 363,566
04/10/2015 36.49 37.29 36.06 36.91 380,787
04/09/2015 35.54 36.92 34.75 36.39 1,146,011
04/08/2015 37.17 37.17 35 35.16 2,289,417
04/07/2015 37.94 39.55 37.535 37.56 335,220
04/06/2015 37.94 39.829 37.5 38.82 320,176
04/02/2015 39.4 39.85 38 38.28 380,005
04/01/2015 37.96 39.115 36.18 39.06 502,170
03/31/2015 39.28 39.46 37.0107 38.14 469,454
03/30/2015 38.14 39.48 37.3001 39.37 473,634
03/27/2015 36.41 38.36 36.14 37.84 385,231
03/26/2015 36 37.3416 34.8 36.56 947,663
03/25/2015 39.38 39.7799 36.5 36.83 1,189,136
03/24/2015 37.93 42.9 37.74 39.34 2,111,749
03/23/2015 38.16 38.7625 35.9 37.73 1,451,042
03/20/2015 39.99 45 37 38.66 6,601,346
03/19/2015 28.49 29.48 28.04 29.23 520,204
03/18/2015 29.32 29.5 28.12 28.48 202,881
03/17/2015 29.16 29.47 27.95 29.32 251,675
03/16/2015 28.97 29.3 28.4 29.15 221,710
03/13/2015 28.45 29.06 28.03 28.67 219,995
03/12/2015 28.06 28.48 27.59 28.36 216,157
03/11/2015 27.1 28.24 26.45 27.81 237,484
03/10/2015 26.22 27.89 26.18 27.04 321,528
03/09/2015 26.08 27.17 25.235 26.86 202,336
03/06/2015 28.1 28.11 25.58 26.12 258,398
03/05/2015 26.56 27.17 25.87 26.58 205,865
03/04/2015 25.64 26.65 24.99 26.17 266,298
03/03/2015 26.25 26.67 25.1 25.63 239,184
03/02/2015 26.66 27.24 26.05 26.47 257,020
02/27/2015 27.77 27.8 25.67 26.58 229,644
02/26/2015 26.54 27.62 25.62 27.52 214,781
02/25/2015 25.9 27.38 24.92 26.66 292,107
02/24/2015 28.13 28.43 25.55 26.03 382,227
02/23/2015 26.69 31.15 26.69 28.24 557,916
02/20/2015 27.51 27.86 26.06 26.63 266,926
02/19/2015 24.3 27.74 23.93 27.52 376,553
02/18/2015 23.98 24.49 23.622 24.27 203,317
02/17/2015 22.84 24.085 22.84 23.99 221,701
02/13/2015 22.76 23.06 22.13 22.89 132,457
02/12/2015 21.62 22.93 21.23 22.76 191,161
02/11/2015 21.41 22.14 21.05 21.46 128,232
02/10/2015 21.88 21.88 21.01 21.51 111,231
02/09/2015 21.69 22.77 21.5 21.56 137,705
02/06/2015 21.77 22.88 21.35 21.72 223,979
02/05/2015 20.98 22.25 20.604 21.92 176,044
02/04/2015 21.16 21.16 20 20.75 143,024
02/03/2015 22.04 22.12 20.6901 21.42 156,690
02/02/2015 22.82 22.84 21.3 21.94 183,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?