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
)
20.41
-0.72 (-3.41%)
Streaming Delayed Price
Updated: 2:24 PM EDT, Jun 10, 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 (%)
Nov 29, 2019
12.35
13.12
12.35
12.82
135,000
+0.42(+3.39%)
Nov 27, 2019
12.05
12.58
12.05
12.40
339,200
+0.35(+2.90%)
Nov 26, 2019
11.54
12.31
11.43
12.05
219,885
+0.55(+4.78%)
Nov 25, 2019
10.86
11.90
10.86
11.50
352,344
+0.79(+7.33%)
Nov 22, 2019
11.25
11.38
10.65
10.71
273,100
-0.43(-3.82%)
Nov 21, 2019
10.80
11.40
10.52
11.14
274,437
+0.39(+3.63%)
Nov 20, 2019
10.74
11.08
10.40
10.75
597,554
-0.05(-0.46%)
Nov 19, 2019
11.92
11.96
10.76
10.80
297,830
+0.56(+5.47%)
Nov 18, 2019
10.44
10.72
10.17
10.24
176,814
-0.23(-2.20%)
Nov 15, 2019
10.80
10.94
10.20
10.47
228,700
-0.24(-2.24%)
Nov 14, 2019
10.27
10.88
10.16
10.71
217,393
+0.43(+4.18%)
Nov 13, 2019
9.480
10.32
9.290
10.28
192,237
+0.85(+9.01%)
Nov 12, 2019
9.150
9.460
8.940
9.430
173,914
+0.29(+3.17%)
Nov 11, 2019
9.060
9.400
8.990
9.140
188,089
+0.07(+0.77%)
Nov 08, 2019
9.010
9.310
8.970
9.070
224,700
+0.00(+0.00%)
Nov 07, 2019
9.180
9.380
9.030
9.070
153,228
+0.01(+0.11%)
Nov 06, 2019
9.010
9.220
8.840
9.060
150,935
-0.40(-4.23%)
Nov 05, 2019
9.350
9.550
9.260
9.460
91,615
+0.11(+1.18%)
Nov 04, 2019
9.150
9.610
9.040
9.350
140,497
+0.25(+2.75%)
Nov 01, 2019
9.180
9.310
9.000
9.100
200,500
+0.00(+0.00%)
Oct 31, 2019
8.700
9.120
8.520
9.100
153,344
+0.42(+4.84%)
Oct 30, 2019
8.800
8.810
8.510
8.680
83,799
-0.17(-1.92%)
Oct 29, 2019
8.910
8.940
8.670
8.850
81,231
-0.06(-0.67%)
Oct 28, 2019
8.630
8.940
8.560
8.910
96,652
+0.32(+3.73%)
Oct 25, 2019
8.510
8.670
8.360
8.590
78,100
+0.03(+0.35%)
Oct 24, 2019
8.610
8.880
8.420
8.560
105,523
-0.10(-1.15%)
Oct 23, 2019
9.200
9.264
8.400
8.660
210,168
-0.52(-5.66%)
Oct 22, 2019
8.420
9.250
8.360
9.180
286,028
+0.84(+10.07%)
Oct 21, 2019
7.870
8.340
7.790
8.340
144,806
+0.55(+7.06%)
Oct 18, 2019
7.950
8.220
7.710
7.790
111,100
-0.23(-2.87%)
Oct 17, 2019
8.210
8.400
7.950
8.020
150,065
-0.15(-1.84%)
Oct 16, 2019
8.200
8.380
8.150
8.170
126,621
-0.04(-0.55%)
Oct 15, 2019
7.810
8.220
7.810
8.215
163,756
+0.42(+5.32%)
Oct 14, 2019
7.750
8.060
7.670
7.800
92,331
+0.04(+0.52%)
Oct 11, 2019
7.550
7.910
7.530
7.760
161,400
+0.28(+3.74%)
Oct 10, 2019
7.560
7.620
7.400
7.480
122,170
-0.04(-0.53%)
Oct 09, 2019
7.630
7.740
7.420
7.520
147,179
-0.05(-0.66%)
Oct 08, 2019
7.660
7.800
7.500
7.570
116,225
-0.16(-2.07%)
Oct 07, 2019
7.780
7.930
7.650
7.730
143,439
-0.06(-0.77%)
Oct 04, 2019
7.920
8.090
7.650
7.790
158,600
-0.12(-1.58%)
Oct 03, 2019
7.740
7.920
7.710
7.915
134,436
+0.16(+2.00%)
Oct 02, 2019
7.690
7.860
7.500
7.760
99,686
+0.00(+0.00%)
Oct 01, 2019
7.840
8.040
7.730
7.760
149,671
-0.08(-1.02%)
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%)
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
.