Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Prothena Corp
(NQ:
PRTA
)
20.81
+0.60 (+2.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
10.60
10.65
9.750
9.940
55,548
-0.61(-5.78%)
May 30, 2013
10.45
10.99
10.45
10.55
0
+0.20(+1.93%)
May 29, 2013
10.62
11.02
10.35
10.35
45,187
-0.35(-3.27%)
May 28, 2013
11.36
11.36
9.980
10.70
15,516
+0.42(+4.09%)
May 24, 2013
10.03
10.85
10.03
10.28
0
+0.18(+1.78%)
May 23, 2013
9.720
10.50
9.410
10.10
0
+0.10(+1.00%)
May 22, 2013
10.55
10.90
10.00
10.00
0
-0.55(-5.21%)
May 21, 2013
10.11
10.66
10.11
10.55
0
+0.55(+5.50%)
May 20, 2013
9.890
10.24
9.500
10.00
0
+0.14(+1.42%)
May 17, 2013
9.330
10.15
9.330
9.860
0
+0.53(+5.68%)
May 16, 2013
8.250
9.370
8.250
9.330
87,954
+1.08(+13.09%)
May 15, 2013
8.390
8.390
8.250
8.250
0
+0.05(+0.61%)
May 13, 2013
8.240
8.350
8.200
8.200
0
-0.08(-0.91%)
May 10, 2013
8.299
8.300
8.200
8.275
0
-0.01(-0.18%)
May 09, 2013
8.210
8.300
8.191
8.290
0
+0.29(+3.62%)
May 08, 2013
8.280
8.350
8.000
8.000
0
-0.32(-3.85%)
May 07, 2013
8.430
8.430
8.190
8.320
0
-0.06(-0.72%)
May 06, 2013
8.310
8.390
8.270
8.380
0
+0.07(+0.84%)
May 03, 2013
8.290
8.390
8.250
8.310
0
+0.01(+0.12%)
May 02, 2013
8.200
8.300
8.200
8.300
0
+0.09(+1.10%)
May 01, 2013
8.270
8.350
8.210
8.210
0
-0.05(-0.61%)
Apr 30, 2013
8.290
8.400
8.260
8.260
0
-0.09(-1.08%)
Apr 29, 2013
8.250
8.350
8.250
8.350
14,377
+0.07(+0.85%)
Apr 26, 2013
8.000
8.449
7.970
8.280
115,513
+0.31(+3.89%)
Apr 25, 2013
7.990
8.020
7.950
7.970
41,975
+0.03(+0.38%)
Apr 24, 2013
7.990
8.000
7.900
7.940
0
-0.06(-0.75%)
Apr 23, 2013
7.900
8.000
7.900
8.000
104,286
+0.00(+0.00%)
Apr 22, 2013
7.850
8.000
7.800
8.000
93,114
+0.15(+1.91%)
Apr 19, 2013
7.990
8.050
7.850
7.850
78,168
-0.17(-2.12%)
Apr 18, 2013
7.800
8.130
7.750
8.020
32,287
+0.14(+1.78%)
Apr 17, 2013
7.810
8.000
7.730
7.880
18,044
-0.05(-0.63%)
Apr 16, 2013
7.990
8.000
7.660
7.930
9,692
-0.07(-0.88%)
Apr 15, 2013
7.890
8.010
7.500
8.000
14,672
+0.14(+1.78%)
Apr 12, 2013
7.730
8.009
7.510
7.860
29,501
+0.01(+0.13%)
Apr 11, 2013
7.600
7.850
7.531
7.850
33,260
+0.22(+2.88%)
Apr 10, 2013
7.410
7.740
7.180
7.630
14,589
+0.19(+2.55%)
Apr 09, 2013
6.900
7.480
6.680
7.440
30,903
+0.71(+10.55%)
Apr 08, 2013
6.730
6.960
6.560
6.730
27,303
-0.03(-0.44%)
Apr 05, 2013
6.600
6.760
6.560
6.760
19,489
+0.12(+1.81%)
Apr 04, 2013
6.650
6.740
6.610
6.640
24,642
+0.04(+0.61%)
Apr 03, 2013
6.620
6.750
6.600
6.600
15,730
-0.01(-0.15%)
Apr 02, 2013
6.580
6.690
6.490
6.610
48,206
-0.11(-1.71%)
Apr 01, 2013
6.590
6.740
6.510
6.725
19,581
+0.03(+0.52%)
Mar 28, 2013
6.530
6.690
6.430
6.690
7,198
+0.06(+0.83%)
Mar 27, 2013
6.580
6.680
6.490
6.635
36,352
+0.04(+0.68%)
Mar 26, 2013
6.530
6.680
6.510
6.590
8,082
+0.09(+1.38%)
Mar 25, 2013
6.630
6.729
6.500
6.500
5,209
-0.14(-2.11%)
Mar 22, 2013
6.720
6.720
6.590
6.640
9,663
-0.14(-2.06%)
Mar 21, 2013
6.580
6.790
6.430
6.780
317,789
+0.21(+3.20%)
Mar 20, 2013
6.420
6.650
6.410
6.570
17,322
+0.12(+1.86%)
Mar 19, 2013
6.610
6.610
6.440
6.450
13,266
-0.20(-3.01%)
Mar 18, 2013
6.410
6.650
6.410
6.650
11,832
+0.21(+3.26%)
Mar 15, 2013
6.035
6.560
6.035
6.440
111,479
-0.18(-2.72%)
Mar 14, 2013
6.540
6.630
6.530
6.620
13,066
+0.05(+0.76%)
Mar 13, 2013
6.520
6.640
6.520
6.570
23,523
-0.03(-0.45%)
Mar 12, 2013
6.500
6.600
6.500
6.600
14,209
+0.04(+0.61%)
Mar 11, 2013
6.410
6.640
6.410
6.560
42,931
+0.15(+2.34%)
Mar 08, 2013
6.330
6.529
6.285
6.410
13,389
-0.10(-1.54%)
Mar 07, 2013
6.300
6.510
6.270
6.510
79,862
+0.23(+3.66%)
Mar 06, 2013
6.500
6.500
6.210
6.280
28,138
+0.03(+0.48%)
Mar 05, 2013
6.370
6.549
6.250
6.250
13,994
-0.19(-2.95%)
Mar 04, 2013
6.190
6.440
6.190
6.440
22,510
+0.26(+4.21%)
Mar 01, 2013
6.100
6.420
6.100
6.180
40,399
+0.01(+0.16%)
Feb 28, 2013
6.500
6.560
6.160
6.170
180,063
-0.31(-4.78%)
Feb 27, 2013
6.410
6.540
6.330
6.480
28,878
-0.07(-1.07%)
Feb 26, 2013
6.220
6.570
6.220
6.550
18,058
-0.02(-0.30%)
Feb 22, 2013
6.480
6.680
6.370
6.570
59,873
+0.24(+3.79%)
Feb 21, 2013
6.070
6.490
6.070
6.330
44,391
+0.09(+1.44%)
Feb 20, 2013
6.050
6.450
6.020
6.240
59,965
+0.14(+2.30%)
Feb 19, 2013
6.160
6.160
6.000
6.100
131,289
+0.09(+1.50%)
Feb 15, 2013
6.020
6.310
6.010
6.010
106,147
-0.21(-3.38%)
Feb 14, 2013
6.020
6.300
6.020
6.220
40,392
+0.17(+2.81%)
Feb 13, 2013
6.070
6.220
6.000
6.050
236,287
-0.19(-3.04%)
Feb 12, 2013
6.050
6.240
6.020
6.240
30,779
+0.17(+2.80%)
Feb 11, 2013
6.300
6.560
6.030
6.070
33,671
-0.20(-3.19%)
Feb 08, 2013
7.000
7.000
6.260
6.270
39,385
-0.35(-5.29%)
Feb 07, 2013
6.610
6.890
6.350
6.620
23,253
-0.08(-1.19%)
Feb 06, 2013
6.500
6.740
6.340
6.700
50,587
+0.07(+1.06%)
Feb 04, 2013
6.500
6.700
6.280
6.630
31,089
+0.19(+2.95%)
Feb 01, 2013
6.010
6.740
5.900
6.440
78,422
+0.43(+7.15%)
Jan 31, 2013
6.020
6.240
6.000
6.010
242,359
-0.04(-0.66%)
Jan 30, 2013
6.240
6.260
6.050
6.050
17,582
-0.08(-1.31%)
Jan 29, 2013
6.000
6.230
6.000
6.130
13,821
+0.08(+1.32%)
Jan 28, 2013
6.270
6.280
5.970
6.050
201,073
-0.06(-0.98%)
Jan 25, 2013
5.890
6.250
5.870
6.110
54,600
+0.11(+1.83%)
Jan 24, 2013
5.880
6.200
5.880
6.000
40,989
-0.01(-0.17%)
Jan 23, 2013
6.000
6.200
5.810
6.010
125,622
+0.05(+0.84%)
Jan 22, 2013
5.960
6.080
5.820
5.960
80,436
-0.18(-2.93%)
Jan 18, 2013
5.640
6.160
5.640
6.140
146,015
+0.30(+5.14%)
Jan 17, 2013
5.950
6.260
5.810
5.840
172,329
-0.13(-2.18%)
Jan 16, 2013
6.030
6.300
5.900
5.970
305,740
-0.29(-4.63%)
Jan 15, 2013
6.480
6.480
6.070
6.260
276,397
-0.20(-3.10%)
Jan 14, 2013
6.250
6.590
6.250
6.460
274,866
+0.03(+0.47%)
Jan 11, 2013
5.760
6.490
5.760
6.430
554,985
+0.33(+5.41%)
Jan 10, 2013
5.900
6.230
5.890
6.100
690,314
+0.06(+0.99%)
Jan 09, 2013
6.010
6.180
5.985
6.040
196,235
+0.04(+0.67%)
Jan 08, 2013
6.070
6.240
6.000
6.000
392,758
-0.29(-4.61%)
Jan 07, 2013
6.500
6.600
6.180
6.290
390,269
-0.26(-3.97%)
Jan 04, 2013
6.650
6.710
6.500
6.550
329,835
-0.28(-4.10%)
Jan 03, 2013
6.900
7.096
6.750
6.830
222,985
-0.17(-2.43%)
Jan 02, 2013
7.200
7.500
6.900
7.000
362,820
+0.00(+0.00%)
Dec 31, 2012
6.950
7.240
6.870
7.000
282,312
+0.13(+1.89%)
Dec 28, 2012
6.730
6.940
6.600
6.870
712,659
-0.03(-0.43%)
Dec 27, 2012
6.750
7.050
6.700
6.900
159,164
+0.10(+1.47%)
Dec 26, 2012
7.100
7.200
6.760
6.800
256,359
+0.00(+0.00%)
Dec 24, 2012
7.500
7.780
6.800
6.800
130,663
-0.40(-5.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.