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
)
23.39
+1.00 (+4.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 29, 2020
11.04
11.17
10.41
10.66
432,600
-0.45(-4.05%)
May 28, 2020
11.65
11.79
11.01
11.11
225,494
-0.43(-3.73%)
May 27, 2020
11.73
11.73
10.70
11.54
282,101
+0.02(+0.17%)
May 26, 2020
12.24
12.24
11.46
11.52
183,459
-0.36(-3.03%)
May 22, 2020
12.23
12.23
11.42
11.88
192,300
-0.31(-2.54%)
May 21, 2020
11.38
12.36
11.04
12.19
350,538
+0.86(+7.59%)
May 20, 2020
10.77
11.46
10.62
11.33
250,461
+0.68(+6.38%)
May 19, 2020
11.26
11.72
10.58
10.65
159,842
-0.66(-5.84%)
May 18, 2020
11.73
12.18
11.14
11.31
230,537
+0.02(+0.18%)
May 15, 2020
11.18
11.34
10.82
11.29
168,800
+0.18(+1.62%)
May 14, 2020
11.21
11.67
10.92
11.11
187,698
-0.39(-3.39%)
May 13, 2020
12.26
12.60
10.87
11.50
244,203
-0.74(-6.05%)
May 12, 2020
12.13
12.72
11.69
12.24
302,026
+0.17(+1.41%)
May 11, 2020
10.99
12.19
10.99
12.07
243,991
+0.83(+7.38%)
May 08, 2020
11.29
11.72
11.01
11.24
137,700
+0.03(+0.27%)
May 07, 2020
9.690
11.92
9.690
11.21
508,905
-0.71(-5.96%)
May 06, 2020
12.14
12.39
11.68
11.92
183,445
-0.25(-2.05%)
May 05, 2020
12.41
12.72
12.08
12.17
198,732
+0.09(+0.75%)
May 04, 2020
11.37
12.08
11.02
12.08
224,153
+0.71(+6.24%)
May 01, 2020
10.95
11.48
10.47
11.37
244,900
+0.15(+1.34%)
Apr 30, 2020
10.96
11.43
10.61
11.22
226,117
+0.09(+0.81%)
Apr 29, 2020
11.54
11.72
10.85
11.13
557,542
-0.13(-1.15%)
Apr 28, 2020
12.57
12.58
11.10
11.26
239,816
-1.05(-8.53%)
Apr 27, 2020
12.18
12.92
12.00
12.31
282,975
+0.36(+3.01%)
Apr 24, 2020
11.53
12.08
11.22
11.95
283,800
+0.43(+3.73%)
Apr 23, 2020
11.75
11.98
11.46
11.52
187,293
-0.24(-2.04%)
Apr 22, 2020
9.740
12.59
9.500
11.76
1,139,004
-0.24(-2.00%)
Apr 21, 2020
12.21
12.90
11.96
12.00
180,393
-0.51(-4.08%)
Apr 20, 2020
11.54
12.98
11.54
12.51
165,887
+0.65(+5.48%)
Apr 17, 2020
11.57
12.01
11.37
11.86
177,000
+0.40(+3.49%)
Apr 16, 2020
11.39
11.57
10.85
11.46
185,839
+0.20(+1.78%)
Apr 15, 2020
11.26
11.55
10.84
11.26
198,341
-0.46(-3.92%)
Apr 14, 2020
11.44
11.88
11.26
11.72
189,687
+0.50(+4.46%)
Apr 13, 2020
11.46
11.59
11.05
11.22
153,999
-0.38(-3.28%)
Apr 09, 2020
11.24
11.68
11.08
11.60
237,600
+0.51(+4.60%)
Apr 08, 2020
11.36
11.49
11.00
11.09
227,996
+0.00(+0.00%)
Apr 07, 2020
12.20
12.26
11.01
11.09
283,547
-0.78(-6.57%)
Apr 06, 2020
10.68
11.92
10.50
11.87
264,984
+1.52(+14.69%)
Apr 03, 2020
11.41
11.50
10.22
10.35
212,500
-1.16(-10.08%)
Apr 02, 2020
10.97
11.62
10.51
11.51
233,082
+0.52(+4.73%)
Apr 01, 2020
10.20
11.24
10.20
10.99
289,752
+0.29(+2.71%)
Mar 31, 2020
10.62
10.85
10.21
10.70
204,321
+0.07(+0.66%)
Mar 30, 2020
9.690
10.83
9.570
10.63
170,618
+1.03(+10.73%)
Mar 27, 2020
9.770
10.39
9.530
9.600
189,700
-0.52(-5.14%)
Mar 26, 2020
9.630
10.60
9.340
10.12
209,455
+0.56(+5.86%)
Mar 25, 2020
9.270
9.880
9.120
9.560
231,750
+0.19(+2.03%)
Mar 24, 2020
9.460
9.920
9.010
9.370
287,414
+0.23(+2.52%)
Mar 23, 2020
9.010
9.400
8.545
9.140
231,021
+0.17(+1.90%)
Mar 20, 2020
8.700
9.425
8.320
8.970
561,500
+0.36(+4.18%)
Mar 19, 2020
7.570
8.770
7.220
8.610
325,327
+1.07(+14.19%)
Mar 18, 2020
7.500
8.250
7.100
7.540
351,340
-0.44(-5.51%)
Mar 17, 2020
8.080
8.640
7.500
7.980
382,313
-0.12(-1.48%)
Mar 16, 2020
8.810
9.500
8.040
8.100
511,230
-1.90(-19.00%)
Mar 13, 2020
10.23
10.23
8.100
10.00
345,600
+0.28(+2.88%)
Mar 12, 2020
8.870
10.09
8.680
9.720
427,775
+0.00(+0.00%)
Mar 11, 2020
9.670
10.04
8.930
9.720
243,394
-0.27(-2.70%)
Mar 10, 2020
9.620
10.11
8.810
9.990
260,207
+0.70(+7.53%)
Mar 09, 2020
9.600
9.900
9.280
9.290
246,618
-1.14(-10.93%)
Mar 06, 2020
10.80
11.22
10.33
10.43
154,900
-0.74(-6.62%)
Mar 05, 2020
11.10
11.47
11.02
11.17
169,725
-0.25(-2.19%)
Mar 04, 2020
10.93
11.50
10.66
11.42
137,482
+0.74(+6.93%)
Mar 03, 2020
11.14
11.47
10.50
10.68
132,260
-0.44(-3.96%)
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
.