PRTA

Prothena Corporation plc Ordinary Shares Historical Stock Prices

$44.19
*  
1.69
3.98%
Get PRTA Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading PRTA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PRTA Pre-Market
 
 
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 20-FEB-2016 TO 20-MAY-2016

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 42.44 45 42.16 44.19 554,849
05/20/2016 40.96 42.86 40.3 42.5 454,979
05/19/2016 41.45 43.18 39.9801 40.73 254,477
05/18/2016 40.88 42.92 40.4401 41.77 330,740
05/17/2016 42.48 43.31 40.84 41.1 336,414
05/16/2016 41.14 44.93 41.14 42.99 626,918
05/13/2016 38.7 42.22 38.51 40.68 512,836
05/12/2016 39.9 40.225 37.51 38.43 481,296
05/11/2016 40.45 41.44 39.215 39.54 459,482
05/10/2016 39.36 41.49 38.7201 40.74 447,066
05/09/2016 38.63 40.05 38.22 39.04 364,599
05/06/2016 38.34 39.3553 36.14 38.32 413,734
05/05/2016 38.89 39.3 36.6 38.76 479,083
05/04/2016 40.71 41.42 38.34 38.59 728,361
05/03/2016 43.55 43.71 41.15 41.56 352,133
05/02/2016 43.37 44.3399 42.5 43.87 308,556
04/29/2016 42.86 43.89 42.135 43.19 437,472
04/28/2016 44.02 45.31 42.49 43.04 260,558
04/27/2016 44.35 45.49 43.18 44.1 328,151
04/26/2016 46.92 47.51 44.33 44.6 334,894
04/25/2016 47.84 48.45 46.48 47.09 322,488
04/22/2016 47.7 48.73 46.59 48.1 369,935
04/21/2016 44.75 47.63 44.12 47.47 335,507
04/20/2016 45.85 46.36 43.655 45.07 358,130
04/19/2016 47.79 47.79 44.63 45.62 283,930
04/18/2016 46.96 47.74 45.59 47.64 342,808
04/15/2016 47.1 48.32 46.12 47.33 308,089
04/14/2016 46.65 47.7899 45.59 47.16 228,861
04/13/2016 45.59 46.82 44.415 46.67 331,331
04/12/2016 44.23 46.1 43.64 45.37 386,877
04/11/2016 45.04 45.66 43.61 44.09 391,548
04/08/2016 47.31 47.727 44.01 44.71 319,634
04/07/2016 46.62 48.48 45.95 46.59 456,471
04/06/2016 43.97 47.07 43.7501 46.88 478,897
04/05/2016 43.61 45.92 42.705 43.48 321,306
04/04/2016 43.21 45.61 43.21 44.17 343,102
04/01/2016 40.83 43.82 40.42 43.08 460,780
03/31/2016 40.67 42.45 40.36 41.16 612,247
03/30/2016 42.89 44.43 39.74 40.27 432,678
03/29/2016 39.96 42.34 39 42.21 468,712
03/28/2016 40.77 41.97 39.3401 40.46 429,710
03/24/2016 39.27 41.6099 38.56 40.31 382,595
03/23/2016 41.23 42.38 39.43 39.64 668,529
03/22/2016 40.34 42.48 40.34 41.16 584,171
03/21/2016 37.25 42.295 35.8861 40.62 823,953
03/18/2016 34.35 37.69 33.01 37.32 1,531,499
03/17/2016 35.28 35.775 32.69 34.13 597,962
03/16/2016 35.3 36.215 34.12 35.2 484,240
03/15/2016 37.5 37.5 35.2 35.58 498,549
03/14/2016 34.95 37.98 34.11 37.83 464,372
03/11/2016 34.18 35.15 33.5314 35.01 406,853
03/10/2016 36.16 37.94 33.03 33.66 438,150
03/09/2016 34.81 36.16 33.4 36.04 587,434
03/08/2016 37.59 37.68 34.5 34.69 393,902
03/07/2016 35.94 39.18 34.57 37.9 503,877
03/04/2016 36 36.73 34.12 36.06 472,391
03/03/2016 35.78 36.24 34.1 36 570,663
03/02/2016 34.2 36.63 34.14 35.9 722,549
03/01/2016 32.24 34.49 30.37 34.44 680,319
02/29/2016 34.62 35.16 31.67 31.84 616,718
02/26/2016 34.07 35.16 31.73 34.76 716,056
02/25/2016 34.43 36.5 33.16 33.64 797,977
02/24/2016 32.04 34.7 31.5 34.61 542,333
02/23/2016 34.65 35.16 32.68 32.81 517,299
02/22/2016 35.18 35.8 34.35 34.91 467,858
*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?