Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	0.1338	0.1400	0.1290	0.1400	4,807,492	+0.00(+3.47%)
Dec 03, 2025	0.1369	0.1454	0.1225	0.1353	3,590,741	-0.01(-4.04%)
Dec 02, 2025	0.1680	0.1680	0.1325	0.1410	10,348,639	-0.05(-27.02%)
Dec 01, 2025	0.2192	0.2200	0.1640	0.1932	24,257,152	-0.02(-7.52%)
Nov 28, 2025	0.1890	0.2100	0.1814	0.2089	1,776,791	+0.03(+15.41%)
Nov 26, 2025	0.1798	0.1894	0.1704	0.1810	1,278,352	+0.00(+0.67%)
Nov 25, 2025	0.1760	0.1847	0.1625	0.1798	1,438,980	-0.00(-0.11%)
Nov 24, 2025	0.1980	0.2000	0.1754	0.1800	1,493,254	-0.01(-4.76%)
Nov 21, 2025	0.1918	0.2050	0.1825	0.1890	1,280,293	-0.00(-1.46%)
Nov 20, 2025	0.2300	0.2345	0.1834	0.1918	4,023,409	-0.04(-17.86%)
Nov 19, 2025	0.2800	0.2858	0.2326	0.2335	1,534,956	-0.02(-9.53%)
Nov 18, 2025	0.2719	0.2799	0.2400	0.2581	570,113	-0.01(-2.57%)
Nov 17, 2025	0.2920	0.3000	0.2500	0.2649	464,405	-0.02(-5.39%)
Nov 14, 2025	0.2500	0.2980	0.2404	0.2800	1,539,065	+0.03(+11.11%)
Nov 13, 2025	0.2700	0.2732	0.2449	0.2520	785,827	-0.02(-5.94%)
Nov 12, 2025	0.2710	0.2800	0.2606	0.2679	1,135,020	-0.00(-1.36%)
Nov 11, 2025	0.2824	0.2824	0.2600	0.2716	705,252	-0.01(-2.72%)
Nov 10, 2025	0.2875	0.2941	0.2724	0.2792	377,143	-0.00(-1.24%)
Nov 07, 2025	0.2880	0.2880	0.2571	0.2827	1,046,826	+0.00(+1.22%)
Nov 06, 2025	0.3100	0.3100	0.2752	0.2793	922,889	-0.02(-6.31%)
Nov 05, 2025	0.3024	0.3200	0.2890	0.2981	1,248,854	+0.01(+2.16%)
Nov 04, 2025	0.3230	0.3230	0.2884	0.2918	1,826,158	-0.03(-10.24%)
Nov 03, 2025	0.3600	0.3651	0.3096	0.3251	1,172,502	-0.04(-10.61%)
Oct 31, 2025	0.3873	0.3873	0.3600	0.3637	989,493	-0.01(-1.70%)
Oct 30, 2025	0.3681	0.3871	0.3600	0.3700	712,729	-0.01(-1.96%)
Oct 29, 2025	0.3890	0.4206	0.3628	0.3774	1,770,120	-0.01(-2.10%)
Oct 28, 2025	0.3837	0.3989	0.3700	0.3855	705,278	+0.01(+2.61%)
Oct 27, 2025	0.3800	0.3997	0.3665	0.3757	1,057,767	-0.01(-2.79%)
Oct 24, 2025	0.3601	0.3901	0.3450	0.3865	1,130,652	+0.04(+10.43%)
Oct 23, 2025	0.4033	0.4131	0.3500	0.3500	1,818,916	-0.06(-13.79%)
Oct 22, 2025	0.4100	0.4281	0.3785	0.4060	5,198,868	-0.10(-20.53%)
Oct 21, 2025	0.5110	0.5300	0.4853	0.5109	1,229,901	-0.02(-3.42%)
Oct 20, 2025	0.4994	0.5360	0.4951	0.5290	998,329	+0.03(+5.80%)
Oct 17, 2025	0.5100	0.5100	0.4546	0.5000	790,075	+0.01(+2.88%)
Oct 16, 2025	0.4790	0.5199	0.4763	0.4860	1,336,897	+0.01(+2.97%)
Oct 15, 2025	0.5267	0.5435	0.4524	0.4720	1,324,135	-0.05(-10.20%)
Oct 14, 2025	0.5137	0.5400	0.4845	0.5256	487,430	+0.01(+2.90%)
Oct 13, 2025	0.5235	0.5407	0.5070	0.5108	545,747	-0.02(-2.91%)
Oct 10, 2025	0.5200	0.5618	0.5051	0.5261	844,537	+0.01(+2.83%)
Oct 09, 2025	0.5280	0.5329	0.4783	0.5116	1,272,438	-0.00(-0.74%)
Oct 08, 2025	0.6200	0.6392	0.5118	0.5154	1,936,273	-0.09(-15.20%)
Oct 07, 2025	0.6400	0.6659	0.5705	0.6078	3,185,548	+0.01(+2.12%)
Oct 06, 2025	0.5768	0.6140	0.5673	0.5952	1,822,320	+0.04(+6.36%)
Oct 03, 2025	0.5500	0.5850	0.5401	0.5596	1,843,081	+0.01(+2.34%)
Oct 02, 2025	0.5063	0.5800	0.5000	0.5468	2,236,316	+0.03(+6.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

ProPhase Labs, Inc. - Common Stock (NQ:PRPH)

Historical Prices

Popular Pages