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
)
21.68
-0.77 (-3.43%)
Streaming Delayed Price
Updated: 3:45 PM EDT, Jun 6, 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 (%)
Jul 31, 2019
9.810
9.980
9.350
9.360
244,518
-0.47(-4.78%)
Jul 30, 2019
9.700
9.920
9.680
9.830
107,844
+0.09(+0.92%)
Jul 29, 2019
9.920
9.960
9.610
9.740
107,438
-0.19(-1.91%)
Jul 26, 2019
9.760
10.03
9.750
9.930
165,200
+0.21(+2.16%)
Jul 25, 2019
10.00
10.06
9.680
9.720
210,901
-0.29(-2.90%)
Jul 24, 2019
9.880
10.08
9.730
10.01
122,904
+0.12(+1.21%)
Jul 23, 2019
9.910
10.01
9.690
9.890
127,140
+0.02(+0.20%)
Jul 22, 2019
9.890
10.02
9.765
9.870
94,252
+0.01(+0.10%)
Jul 19, 2019
10.00
10.23
9.770
9.860
183,800
-0.14(-1.40%)
Jul 18, 2019
9.750
10.01
9.705
10.00
162,243
+0.23(+2.35%)
Jul 17, 2019
9.680
9.840
9.490
9.770
172,066
+0.09(+0.93%)
Jul 16, 2019
9.690
9.780
9.565
9.680
135,950
+0.00(+0.00%)
Jul 15, 2019
9.710
9.820
9.570
9.680
139,471
+0.00(+0.00%)
Jul 12, 2019
9.840
9.860
9.680
9.680
159,600
-0.11(-1.12%)
Jul 11, 2019
9.920
9.995
9.595
9.790
190,127
-0.16(-1.61%)
Jul 10, 2019
10.20
10.29
9.710
9.950
158,370
-0.19(-1.87%)
Jul 09, 2019
9.780
10.15
9.760
10.14
102,468
+0.28(+2.84%)
Jul 08, 2019
10.06
10.21
9.680
9.860
172,831
-0.27(-2.67%)
Jul 05, 2019
10.39
10.48
10.13
10.13
134,800
-0.32(-3.06%)
Jul 03, 2019
10.08
10.48
10.07
10.45
81,700
+0.43(+4.29%)
Jul 02, 2019
10.25
10.26
9.940
10.02
197,485
-0.25(-2.43%)
Jul 01, 2019
10.70
10.70
10.12
10.27
173,252
-0.30(-2.84%)
Jun 28, 2019
10.10
10.66
10.10
10.57
483,300
+0.48(+4.76%)
Jun 27, 2019
9.770
10.09
9.760
10.09
167,098
+0.38(+3.91%)
Jun 26, 2019
9.960
10.12
9.670
9.710
152,953
-0.16(-1.62%)
Jun 25, 2019
9.700
10.01
9.560
9.870
168,727
+0.29(+3.03%)
Jun 24, 2019
9.760
9.860
9.460
9.580
285,298
-0.16(-1.64%)
Jun 21, 2019
9.910
10.10
9.620
9.740
633,300
-0.20(-2.01%)
Jun 20, 2019
10.07
10.34
9.660
9.940
213,941
-0.06(-0.60%)
Jun 19, 2019
10.03
10.23
9.870
10.00
199,720
-0.01(-0.10%)
Jun 18, 2019
9.830
10.15
9.700
10.01
303,219
+0.28(+2.88%)
Jun 17, 2019
9.520
9.950
9.406
9.730
487,229
+0.33(+3.51%)
Jun 14, 2019
9.980
9.980
9.370
9.400
308,100
-0.56(-5.62%)
Jun 13, 2019
9.800
10.13
9.770
9.960
654,748
+0.21(+2.15%)
Jun 12, 2019
9.580
9.850
9.460
9.750
349,553
+0.15(+1.56%)
Jun 11, 2019
9.370
9.860
9.345
9.600
472,988
+0.36(+3.90%)
Jun 10, 2019
9.130
9.525
8.920
9.240
579,392
+0.15(+1.65%)
Jun 07, 2019
8.870
9.335
8.670
9.090
491,800
+0.24(+2.71%)
Jun 06, 2019
9.300
9.410
8.730
8.850
165,626
-0.46(-4.94%)
Jun 05, 2019
9.790
9.870
9.280
9.310
132,259
-0.44(-4.51%)
Jun 04, 2019
9.640
9.820
9.490
9.750
172,519
+0.25(+2.63%)
Jun 03, 2019
9.340
9.600
9.330
9.500
168,554
+0.18(+1.93%)
May 31, 2019
9.360
9.470
9.300
9.320
228,800
-0.19(-2.00%)
May 30, 2019
9.490
9.640
9.240
9.510
264,591
+0.05(+0.53%)
May 29, 2019
9.350
9.510
9.176
9.460
385,036
-0.04(-0.42%)
May 28, 2019
9.510
9.670
9.340
9.500
259,949
+0.01(+0.11%)
May 24, 2019
9.000
9.615
8.980
9.490
1,126,200
+0.55(+6.15%)
May 23, 2019
9.050
9.240
8.680
8.940
194,602
-0.29(-3.14%)
May 22, 2019
9.470
9.630
9.200
9.230
132,777
-0.29(-3.05%)
May 21, 2019
9.290
9.560
9.240
9.520
245,483
+0.24(+2.59%)
May 20, 2019
9.430
9.520
9.150
9.280
202,750
-0.25(-2.62%)
May 17, 2019
9.580
9.750
9.460
9.530
260,900
-0.12(-1.24%)
May 16, 2019
9.790
10.01
9.600
9.650
186,432
-0.09(-0.92%)
May 15, 2019
9.680
9.870
9.570
9.740
215,594
-0.05(-0.51%)
May 14, 2019
9.610
9.910
9.590
9.790
200,067
+0.20(+2.09%)
May 13, 2019
10.05
10.17
9.590
9.590
282,497
-0.77(-7.43%)
May 10, 2019
10.40
10.50
10.06
10.36
247,300
-0.12(-1.15%)
May 09, 2019
10.61
10.84
10.34
10.48
218,845
-0.36(-3.32%)
May 08, 2019
10.52
11.04
10.38
10.84
809,031
+0.50(+4.84%)
May 07, 2019
10.46
10.76
10.23
10.34
241,272
-0.22(-2.08%)
May 06, 2019
10.20
10.57
10.20
10.56
356,418
+0.00(+0.00%)
May 03, 2019
10.44
10.63
10.43
10.56
283,700
+0.16(+1.54%)
May 02, 2019
10.03
10.47
10.03
10.40
332,498
+0.29(+2.87%)
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
.