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 (%)
Sep 30, 2019
7.800
7.980
7.685
7.840
127,169
+0.04(+0.51%)
Sep 27, 2019
7.610
8.110
7.610
7.800
179,300
+0.21(+2.77%)
Sep 26, 2019
7.850
7.870
7.570
7.590
165,238
-0.27(-3.44%)
Sep 25, 2019
8.050
8.150
7.810
7.860
216,391
-0.25(-3.08%)
Sep 24, 2019
8.340
8.390
7.805
8.110
617,904
-0.18(-2.17%)
Sep 23, 2019
8.250
8.490
8.220
8.290
146,148
-0.08(-0.96%)
Sep 20, 2019
8.490
8.850
8.180
8.370
850,100
-0.14(-1.65%)
Sep 19, 2019
8.580
8.830
8.430
8.510
91,221
-0.05(-0.58%)
Sep 18, 2019
8.680
8.760
8.440
8.560
120,015
-0.14(-1.61%)
Sep 17, 2019
8.760
8.860
8.410
8.700
202,132
-0.10(-1.14%)
Sep 16, 2019
8.400
8.870
8.400
8.800
206,765
+0.38(+4.51%)
Sep 13, 2019
8.760
8.814
8.290
8.420
167,400
-0.30(-3.44%)
Sep 12, 2019
9.250
9.250
8.610
8.720
148,103
-0.51(-5.53%)
Sep 11, 2019
8.830
9.240
8.690
9.230
179,366
+0.38(+4.29%)
Sep 10, 2019
8.520
8.900
8.420
8.850
146,834
+0.26(+3.03%)
Sep 09, 2019
8.920
8.920
8.410
8.590
93,184
-0.28(-3.16%)
Sep 06, 2019
8.700
9.160
8.510
8.870
271,200
+0.19(+2.19%)
Sep 05, 2019
8.330
8.720
8.185
8.680
134,089
+0.48(+5.85%)
Sep 04, 2019
8.120
8.220
7.990
8.200
163,983
+0.20(+2.50%)
Sep 03, 2019
8.320
8.380
7.940
8.000
202,714
-0.41(-4.88%)
Aug 30, 2019
8.910
8.970
8.300
8.410
141,900
-0.48(-5.40%)
Aug 29, 2019
8.990
9.060
8.800
8.890
272,657
-0.02(-0.22%)
Aug 28, 2019
8.780
9.100
8.427
8.910
390,457
-0.02(-0.22%)
Aug 27, 2019
8.080
9.190
8.000
8.930
863,417
+1.87(+26.49%)
Aug 26, 2019
6.970
7.160
6.710
7.060
311,519
+0.17(+2.47%)
Aug 23, 2019
7.230
7.300
6.835
6.890
184,000
-0.39(-5.36%)
Aug 22, 2019
7.560
7.560
7.210
7.280
172,604
-0.26(-3.45%)
Aug 21, 2019
7.740
7.820
7.470
7.540
104,148
-0.15(-1.95%)
Aug 20, 2019
7.890
8.020
7.650
7.690
102,515
-0.20(-2.53%)
Aug 19, 2019
7.880
8.020
7.730
7.890
105,842
+0.14(+1.81%)
Aug 16, 2019
7.670
7.840
7.640
7.750
148,600
+0.15(+1.97%)
Aug 15, 2019
8.200
8.200
7.520
7.600
146,723
-0.55(-6.75%)
Aug 14, 2019
8.380
8.560
8.120
8.150
152,399
-0.39(-4.57%)
Aug 13, 2019
8.340
8.710
8.340
8.540
138,071
+0.18(+2.15%)
Aug 12, 2019
8.600
8.670
8.350
8.360
176,451
-0.24(-2.79%)
Aug 09, 2019
8.900
8.930
8.600
8.600
99,700
-0.34(-3.80%)
Aug 08, 2019
9.030
9.120
8.760
8.940
145,445
-0.06(-0.67%)
Aug 07, 2019
8.820
9.290
8.790
9.000
232,248
-0.22(-2.39%)
Aug 06, 2019
8.920
9.250
8.740
9.220
170,682
+0.43(+4.89%)
Aug 05, 2019
9.000
9.000
8.640
8.790
281,033
-0.24(-2.66%)
Aug 02, 2019
9.400
9.710
8.979
9.030
122,300
-0.41(-4.34%)
Aug 01, 2019
9.360
9.690
9.290
9.440
191,482
+0.08(+0.85%)
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%)
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
.