Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	2.520	2.590	2.510	2.510	12,566	-0.03(-1.18%)
Jan 30, 2017	2.650	2.650	2.501	2.540	16,018	-0.07(-2.68%)
Jan 27, 2017	2.650	2.700	2.413	2.610	21,812	+0.01(+0.38%)
Jan 26, 2017	2.650	2.680	2.600	2.600	11,530	-0.03(-1.14%)
Jan 25, 2017	2.540	2.710	2.540	2.630	34,602	+0.09(+3.54%)
Jan 24, 2017	2.485	2.550	2.458	2.540	24,370	+0.03(+1.20%)
Jan 23, 2017	2.540	2.630	2.420	2.510	50,537	+0.01(+0.40%)
Jan 20, 2017	2.570	2.570	2.440	2.500	16,034	-0.09(-3.47%)
Jan 19, 2017	2.590	2.590	2.518	2.590	9,763	+0.04(+1.57%)
Jan 18, 2017	2.414	2.580	2.414	2.550	25,250	-0.04(-1.54%)
Jan 17, 2017	2.620	2.633	2.450	2.590	28,031	-0.02(-0.77%)
Jan 13, 2017		2.610	2.610	2.610	0	+0.19(+7.85%)
Jan 12, 2017	2.471	2.471	2.400	2.420	14,410	+0.00(+0.00%)
Jan 11, 2017	2.520	2.580	2.420	2.420	41,379	-0.09(-3.59%)
Jan 10, 2017	2.370	2.589	2.324	2.510	91,423	+0.12(+5.02%)
Jan 09, 2017	2.400	2.546	2.333	2.390	48,773	-0.03(-1.24%)
Jan 06, 2017	2.580	2.600	2.230	2.420	222,464	-0.12(-4.72%)
Jan 05, 2017	1.950	2.980	1.944	2.540	1,748,793	+0.61(+31.61%)
Jan 04, 2017	1.790	1.950	1.790	1.930	53,877	+0.18(+10.29%)
Jan 03, 2017	1.650	1.800	1.650	1.750	29,472	+0.12(+7.36%)
Dec 30, 2016		1.630	1.630	1.630	0	-0.20(-10.93%)
Dec 29, 2016	1.860	1.900	1.780	1.830	27,064	-0.02(-1.08%)
Dec 28, 2016	1.800	1.870	1.800	1.850	13,258	+0.03(+1.65%)
Dec 27, 2016	1.840	1.850	1.780	1.820	49,912	-0.05(-2.66%)
Dec 23, 2016		1.870	1.870	1.870	0	-0.10(-5.09%)
Dec 22, 2016	1.980	2.000	1.950	1.970	34,229	-0.01(-0.51%)
Dec 21, 2016	1.960	2.069	1.960	1.980	37,669	+0.00(+0.00%)
Dec 20, 2016	2.020	2.032	1.980	1.980	50,121	-0.04(-1.98%)
Dec 19, 2016	2.100	2.123	2.000	2.020	21,360	-0.07(-3.35%)
Dec 16, 2016	2.060	2.160	1.920	2.090	28,304	+0.00(+0.00%)
Dec 15, 2016	2.070	2.150	2.040	2.090	31,504	+0.01(+0.48%)
Dec 14, 2016	2.200	2.200	2.080	2.080	49,283	-0.11(-5.02%)
Dec 13, 2016	2.180	2.220	2.180	2.190	12,335	-0.02(-0.86%)
Dec 12, 2016	2.210	2.230	2.190	2.209	30,053	-0.03(-1.39%)
Dec 09, 2016	2.200	2.314	2.200	2.240	26,383	+0.03(+1.36%)
Dec 08, 2016	2.280	2.290	2.160	2.210	61,446	-0.09(-4.04%)
Dec 07, 2016	2.320	2.350	2.300	2.303	7,460	-0.03(-1.16%)
Dec 06, 2016	2.300	2.439	2.300	2.330	16,733	+0.01(+0.43%)
Dec 05, 2016	2.410	2.500	2.310	2.320	22,334	-0.10(-4.13%)
Dec 02, 2016	2.420	2.480	2.410	2.420	28,956	-0.02(-0.82%)
Dec 01, 2016	2.479	2.483	2.420	2.440	20,376	-0.03(-1.21%)
Nov 30, 2016	2.520	2.590	2.450	2.470	29,377	-0.09(-3.52%)
Nov 29, 2016	2.780	2.780	2.458	2.560	12,341	+0.07(+2.81%)
Nov 28, 2016	2.550	2.738	2.450	2.490	27,706	-0.10(-3.86%)
Nov 25, 2016	2.601	2.649	2.570	2.590	16,716	-0.03(-1.15%)
Nov 23, 2016		2.620	2.620	2.620	0	+0.06(+2.26%)
Nov 22, 2016	2.610	2.617	2.530	2.562	9,878	-0.06(-2.21%)
Nov 21, 2016	2.680	2.737	2.600	2.620	21,811	-0.10(-3.70%)
Nov 18, 2016	2.610	2.733	2.610	2.721	6,875	+0.01(+0.39%)
Nov 17, 2016	2.940	2.940	2.500	2.710	114,243	-0.21(-7.19%)
Nov 16, 2016	2.670	2.930	2.670	2.920	45,105	+0.30(+11.45%)
Nov 15, 2016	2.510	2.700	2.510	2.620	59,332	+0.09(+3.56%)
Nov 14, 2016	2.480	2.539	2.420	2.530	34,372	+0.07(+2.85%)
Nov 11, 2016	2.400	2.520	2.400	2.460	37,504	-0.03(-1.20%)
Nov 10, 2016	2.460	2.500	2.434	2.490	32,760	+0.01(+0.40%)
Nov 09, 2016	2.450	2.480	2.383	2.480	20,136	+0.01(+0.40%)
Nov 08, 2016	2.421	2.500	2.400	2.470	11,839	+0.00(+0.00%)
Nov 07, 2016	2.380	2.489	2.380	2.470	21,721	+0.14(+6.01%)
Nov 04, 2016	2.400	2.500	2.310	2.330	42,650	-0.03(-1.27%)
Nov 03, 2016	2.770	2.770	2.080	2.360	85,625	-0.44(-15.71%)
Nov 02, 2016	2.800	2.830	2.780	2.800	20,557	+0.00(+0.00%)
Nov 01, 2016	2.880	3.079	2.710	2.800	82,358	-0.15(-5.08%)
Oct 31, 2016	2.960	3.090	2.940	2.950	69,014	-0.08(-2.64%)
Oct 28, 2016	3.080	3.080	2.920	3.030	28,156	+0.01(+0.33%)
Oct 27, 2016	3.030	3.100	2.950	3.020	54,306	+0.02(+0.67%)
Oct 26, 2016	3.064	3.064	2.950	3.000	68,963	-0.05(-1.64%)
Oct 25, 2016	3.080	3.090	3.000	3.050	27,955	+0.01(+0.33%)
Oct 24, 2016	3.160	3.160	3.030	3.040	14,840	-0.07(-2.25%)
Oct 21, 2016	3.070	3.180	3.040	3.110	28,024	+0.07(+2.30%)
Oct 20, 2016	3.076	3.110	3.010	3.040	22,909	-0.02(-0.65%)
Oct 19, 2016	3.500	3.500	3.050	3.060	44,245	-0.15(-4.67%)
Oct 18, 2016	3.210	3.450	3.200	3.210	112,983	-0.02(-0.62%)
Oct 17, 2016	3.144	3.240	3.144	3.230	10,155	+0.05(+1.58%)
Oct 14, 2016	3.190	3.224	3.140	3.180	8,351	-0.05(-1.55%)
Oct 13, 2016	3.300	3.300	3.090	3.230	23,267	+0.03(+0.94%)
Oct 12, 2016	3.250	3.300	3.060	3.200	32,669	-0.05(-1.54%)
Oct 11, 2016	3.160	3.300	3.050	3.250	27,766	+0.03(+0.93%)
Oct 10, 2016	3.300	3.337	2.880	3.220	156,640	-0.15(-4.45%)
Oct 07, 2016	4.050	4.231	3.370	3.370	97,783	-0.78(-18.80%)
Oct 06, 2016	4.286	4.286	4.150	4.150	17,353	-0.17(-3.94%)
Oct 05, 2016	4.380	4.380	4.200	4.320	26,159	-0.05(-1.14%)
Oct 04, 2016	4.750	4.750	4.300	4.370	34,749	-0.08(-1.80%)
Oct 03, 2016	4.580	4.580	4.450	4.450	25,267	-0.07(-1.55%)
Sep 30, 2016	4.580	4.940	4.520	4.520	29,179	+0.00(+0.00%)
Sep 29, 2016	4.810	4.980	4.380	4.520	48,407	-0.27(-5.64%)
Sep 28, 2016	4.889	4.889	4.770	4.790	26,748	-0.13(-2.64%)
Sep 27, 2016	4.940	5.003	4.620	4.920	34,329	-0.06(-1.20%)
Sep 26, 2016	5.020	5.090	4.900	4.980	25,166	-0.04(-0.80%)
Sep 23, 2016	5.050	5.110	4.980	5.020	22,152	-0.05(-0.99%)
Sep 22, 2016	5.140	5.140	4.950	5.070	43,090	-0.01(-0.20%)
Sep 21, 2016	4.990	5.110	4.990	5.080	21,871	+0.07(+1.40%)
Sep 20, 2016	5.030	5.060	5.010	5.010	13,192	+0.01(+0.20%)
Sep 19, 2016	5.040	5.040	4.840	5.000	39,362	-0.05(-0.99%)
Sep 16, 2016	5.100	5.140	4.950	5.050	21,776	-0.09(-1.75%)
Sep 15, 2016	5.278	5.278	5.070	5.140	29,509	-0.03(-0.58%)
Sep 14, 2016	5.046	5.235	5.046	5.170	22,418	-0.04(-0.70%)
Sep 13, 2016	5.180	5.210	5.100	5.206	20,093	-0.08(-1.56%)
Sep 12, 2016	5.110	5.330	4.950	5.289	99,635	+0.13(+2.50%)
Sep 09, 2016	4.700	5.390	4.650	5.160	269,105	+0.40(+8.40%)
Sep 08, 2016	4.780	4.780	4.609	4.760	12,856	+0.00(+0.00%)
Sep 07, 2016	4.770	4.860	4.701	4.760	10,175	-0.01(-0.21%)
Sep 06, 2016	4.952	4.970	4.740	4.770	43,399	-0.13(-2.65%)
Sep 02, 2016	5.250	4.900	4.900	4.900	19,600	-0.02(-0.41%)
Sep 01, 2016	5.220	5.231	4.880	4.920	53,547	-0.34(-6.45%)
Aug 31, 2016	5.350	5.350	5.160	5.259	21,362	-0.11(-2.07%)
Aug 30, 2016	5.330	5.400	5.300	5.370	11,929	+0.01(+0.19%)
Aug 29, 2016	5.300	5.463	5.270	5.360	25,001	+0.01(+0.19%)
Aug 26, 2016	5.415	5.500	5.320	5.350	23,581	-0.03(-0.56%)
Aug 25, 2016	5.380	5.490	5.320	5.380	16,962	-0.03(-0.55%)
Aug 24, 2016	5.480	5.708	5.410	5.410	37,037	-0.11(-1.99%)
Aug 23, 2016	5.560	5.580	5.510	5.520	9,674	+0.00(+0.00%)
Aug 22, 2016	5.640	5.640	5.500	5.520	25,878	-0.07(-1.28%)
Aug 19, 2016	5.636	5.720	5.460	5.592	23,728	+0.12(+2.22%)
Aug 18, 2016	5.433	5.540	5.400	5.470	15,654	+0.02(+0.37%)
Aug 17, 2016	5.530	5.700	5.360	5.450	20,406	-0.08(-1.45%)
Aug 16, 2016	5.630	5.630	5.367	5.530	31,842	-0.13(-2.30%)
Aug 15, 2016	5.660	5.840	5.600	5.660	43,326	-0.04(-0.70%)
Aug 12, 2016	5.730	5.790	5.600	5.700	32,378	-0.03(-0.46%)
Aug 11, 2016	5.410	5.750	5.280	5.727	131,793	+0.35(+6.44%)
Aug 10, 2016	5.960	5.960	5.260	5.380	132,140	-0.60(-10.03%)
Aug 09, 2016	5.500	5.989	5.380	5.980	491,845	+0.18(+3.10%)
Aug 08, 2016	4.510	6.690	4.460	5.800	3,953,768	+1.34(+30.04%)
Aug 05, 2016	4.420	4.470	4.400	4.460	10,269	-0.03(-0.67%)
Aug 04, 2016	4.455	4.510	4.400	4.490	8,902	+0.03(+0.62%)
Aug 03, 2016	4.461	4.500	4.370	4.462	17,700	+0.02(+0.50%)
Aug 02, 2016	4.660	4.660	4.380	4.440	22,981	-0.20(-4.31%)
Aug 01, 2016	4.640	4.660	4.510	4.640	31,701	+0.04(+0.87%)
Jul 29, 2016	4.520	4.640	4.520	4.600	13,738	+0.10(+2.22%)
Jul 28, 2016	4.500	4.500	4.480	4.500	4,256	+0.03(+0.73%)
Jul 27, 2016	4.400	4.610	4.400	4.468	77,621	+0.06(+1.30%)
Jul 26, 2016	4.380	4.550	4.300	4.410	89,089	+0.03(+0.69%)
Jul 25, 2016	4.350	4.420	4.250	4.380	47,947	-0.01(-0.23%)
Jul 22, 2016	4.523	4.523	4.320	4.390	8,117	+0.04(+0.92%)
Jul 21, 2016	4.480	4.480	4.350	4.350	27,813	-0.17(-3.76%)
Jul 20, 2016	4.391	4.570	4.391	4.520	7,362	+0.00(+0.00%)
Jul 19, 2016	4.630	4.630	4.510	4.520	19,105	-0.11(-2.38%)
Jul 18, 2016	4.590	4.720	4.390	4.630	17,151	-0.09(-1.91%)
Jul 15, 2016	4.700	4.780	4.660	4.720	20,016	-0.08(-1.67%)
Jul 14, 2016	4.780	4.800	4.716	4.800	16,460	-0.02(-0.31%)
Jul 13, 2016	4.837	4.838	4.800	4.815	4,569	-0.01(-0.31%)
Jul 12, 2016	4.886	4.890	4.800	4.830	8,980	+0.05(+1.05%)
Jul 11, 2016	4.826	4.832	4.780	4.780	11,554	-0.06(-1.24%)
Jul 08, 2016	4.890	4.785	4.800	4.840	8,788	+0.05(+1.15%)
Jul 07, 2016	4.770	4.800	4.760	4.785	6,227	-0.12(-2.55%)
Jul 05, 2016	4.960	5.040	4.860	4.910	24,897	-0.00(-0.03%)
Jul 01, 2016	4.700	4.912	4.912	4.912	59,600	+0.17(+3.59%)
Jun 30, 2016	4.740	4.750	4.669	4.742	16,011	-0.01(-0.18%)
Jun 29, 2016	4.780	4.780	4.710	4.750	17,403	-0.03(-0.63%)
Jun 28, 2016	4.650	4.800	4.650	4.780	9,307	+0.14(+3.02%)
Jun 27, 2016	4.720	4.810	4.570	4.640	31,802	-0.04(-0.85%)
Jun 24, 2016	4.690	4.750	4.492	4.680	54,336	-0.09(-1.87%)
Jun 23, 2016	4.740	4.880	4.610	4.769	47,613	+0.12(+2.56%)
Jun 22, 2016	4.390	5.120	4.384	4.650	439,286	+0.30(+6.90%)
Jun 21, 2016	4.499	4.499	4.300	4.350	10,097	+0.01(+0.23%)
Jun 20, 2016	4.430	4.480	4.330	4.340	29,265	-0.04(-0.91%)
Jun 17, 2016	4.350	4.400	4.350	4.380	10,829	+0.00(+0.00%)
Jun 16, 2016	4.330	4.440	4.292	4.380	17,088	-0.02(-0.45%)
Jun 15, 2016	4.353	4.580	4.310	4.400	32,753	+0.03(+0.69%)
Jun 14, 2016	4.790	4.790	4.280	4.370	18,573	-0.03(-0.68%)
Jun 13, 2016	4.680	4.710	4.340	4.400	62,395	-0.46(-9.47%)
Jun 10, 2016	4.000	5.140	4.000	4.860	779,317	+0.86(+21.50%)
Jun 09, 2016	3.900	4.093	3.900	4.000	65,867	+0.08(+2.04%)
Jun 08, 2016	3.860	3.950	3.830	3.920	58,396	+0.08(+2.08%)
Jun 07, 2016	3.780	3.900	3.700	3.840	105,722	+0.09(+2.40%)
Jun 06, 2016	3.760	3.770	3.650	3.750	24,426	-0.05(-1.32%)
Jun 03, 2016	3.780	3.800	3.730	3.800	13,425	+0.00(+0.00%)
Jun 02, 2016	3.800	3.800	3.720	3.800	2,763	+0.04(+1.06%)
Jun 01, 2016	3.783	3.800	3.760	3.760	5,104	-0.03(-0.79%)
May 31, 2016	3.800	3.850	3.770	3.790	15,363	+0.00(+0.00%)
May 27, 2016	3.700	3.790	3.790	3.790	12,700	+0.10(+2.71%)
May 26, 2016	3.680	3.730	3.680	3.690	6,306	-0.01(-0.27%)
May 25, 2016	3.651	3.720	3.651	3.700	7,009	+0.06(+1.65%)
May 24, 2016	3.640	3.720	3.640	3.640	19,022	-0.03(-0.82%)
May 23, 2016	3.700	3.760	3.651	3.670	17,197	-0.01(-0.27%)
May 20, 2016	3.640	3.700	3.640	3.680	3,445	+0.03(+0.82%)
May 19, 2016	3.680	3.680	3.610	3.650	13,064	+0.00(+0.00%)
May 18, 2016	3.610	3.700	3.610	3.650	8,540	-0.00(-0.00%)
May 17, 2016	3.690	3.750	3.650	3.650	2,997	-0.02(-0.54%)
May 16, 2016	3.660	3.680	3.650	3.670	4,300	+0.01(+0.27%)
May 13, 2016	3.650	3.670	3.650	3.660	5,398	+0.02(+0.55%)
May 12, 2016	3.610	3.690	3.610	3.640	4,248	+0.01(+0.28%)
May 11, 2016	3.715	3.715	3.617	3.630	4,506	-0.01(-0.27%)
May 10, 2016	3.680	3.680	3.640	3.640	5,047	-0.01(-0.24%)
May 09, 2016	3.700	3.700	3.600	3.649	24,777	-0.08(-2.17%)
May 06, 2016	3.680	3.760	3.670	3.730	4,028	+0.06(+1.63%)
May 05, 2016	3.770	3.950	3.660	3.670	8,389	-0.05(-1.34%)
May 04, 2016	3.750	3.801	3.710	3.720	6,270	-0.03(-0.93%)
May 03, 2016	3.810	3.850	3.700	3.755	9,440	-0.10(-2.47%)
May 02, 2016	3.820	3.990	3.800	3.850	8,848	+0.18(+4.91%)
Apr 29, 2016	3.950	4.000	3.670	3.670	27,978	-0.32(-8.02%)
Apr 28, 2016	3.950	4.059	3.950	3.990	12,010	+0.01(+0.23%)
Apr 27, 2016	3.966	4.036	3.966	3.981	15,544	-0.03(-0.72%)
Apr 26, 2016	3.900	4.040	3.880	4.010	25,677	+0.11(+2.82%)
Apr 25, 2016	3.860	3.930	3.850	3.900	22,793	+0.06(+1.56%)
Apr 22, 2016	3.730	3.860	3.670	3.840	19,759	+0.12(+3.23%)
Apr 21, 2016	3.705	3.720	3.598	3.720	11,507	+0.07(+1.92%)
Apr 20, 2016	3.673	3.680	3.620	3.650	21,763	+0.10(+2.82%)
Apr 19, 2016	3.700	3.730	3.550	3.550	12,235	-0.08(-2.20%)
Apr 18, 2016	3.582	3.730	3.560	3.630	30,209	+0.03(+0.83%)
Apr 15, 2016	3.436	3.690	3.436	3.600	106,986	+0.17(+4.96%)
Apr 14, 2016	3.420	3.430	3.420	3.430	14,495	+0.01(+0.29%)
Apr 13, 2016	3.370	3.420	3.320	3.420	18,645	+0.01(+0.30%)
Apr 12, 2016	3.330	3.410	3.160	3.410	21,016	+0.04(+1.18%)
Apr 11, 2016	3.160	3.430	3.160	3.370	50,945	+0.23(+7.32%)
Apr 08, 2016	3.174	3.182	3.110	3.140	11,535	+0.00(+0.00%)
Apr 07, 2016	3.160	3.200	2.880	3.140	26,519	-0.02(-0.63%)
Apr 06, 2016	2.900	3.170	2.870	3.160	63,115	+0.29(+10.06%)
Apr 05, 2016	2.873	2.880	2.800	2.871	16,069	+0.01(+0.39%)
Apr 04, 2016	2.830	2.890	2.790	2.860	12,390	+0.03(+1.06%)
Apr 01, 2016	2.790	2.855	2.790	2.830	14,465	-0.01(-0.35%)
Mar 31, 2016	2.900	3.003	2.780	2.840	32,200	-0.10(-3.40%)
Mar 30, 2016	3.040	3.040	2.800	2.940	17,381	+0.10(+3.52%)
Mar 29, 2016	3.000	3.050	2.800	2.840	32,885	-0.15(-5.02%)
Mar 28, 2016	3.040	3.050	2.900	2.990	52,314	-0.06(-1.97%)

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.

Prana Bio Ltd Ads S1 (NQ: PRAN )

Historical Prices

Free News Feed