PRTA

Prothena Corporation plc Historical Stock Prices

$20.14
*  
1.41
7.53%
Get PRTA Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.73  20.19  18.73  20.14 145,910
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
10/27/2014 20.67 20.69 19.58 19.78 168,838
10/24/2014 20.5 20.98 20.03 20.9 92,543
10/23/2014 19.34 20.945 19.17 20.57 184,440
10/22/2014 19.83 20.18 18.96 18.99 138,784
10/21/2014 20.36 20.48 19.65 19.81 91,303
10/20/2014 19.82 20.405 19.6605 20.14 153,864
10/17/2014 20.33 20.43 19.5 19.96 183,310
10/16/2014 18.41 20.31 18.41 19.86 260,199
10/15/2014 17.41 19.1 17.329 18.94 304,006
10/14/2014 17.82 18.08 17.22 17.8 274,781
10/13/2014 18.46 18.6 17 17.48 330,424
10/10/2014 20.04 20.26 18.26 18.38 243,605
10/09/2014 20.82 20.82 19.905 20.21 203,410
10/08/2014 19.83 21.325 19.33 20.91 287,088
10/07/2014 20.17 20.45 19.62 19.92 169,075
10/06/2014 21.53 21.53 20.22 20.4 221,615
10/03/2014 22.04 22.1323 21.14 21.4 180,062
10/02/2014 21.03 21.94 20.61 21.71 154,358
10/01/2014 22.23 22.5 20.86 21.07 260,320
09/30/2014 22.82 22.93 22 22.16 328,341
09/29/2014 22.17 23.4 22.17 22.78 150,879
09/26/2014 22.45 22.88 22.36 22.57 119,568
09/25/2014 23.21 23.48 21.9 22.26 150,823
09/24/2014 22.78 23.84 22.68 23.25 145,919
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?