Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Five Prime Thera (NQ: FPRX ) N/A UNCHANGED Last Price Updated: 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 (%) Dec 31, 2015 41.47 41.50 41.50 41.50 433,200 -0.09(-0.22%) Dec 30, 2015 42.83 42.88 41.22 41.59 298,933 -1.40(-3.26%) Dec 29, 2015 41.63 43.29 41.46 42.99 262,880 +1.55(+3.74%) Dec 28, 2015 42.12 42.69 41.02 41.44 321,001 -0.63(-1.50%) Dec 24, 2015 42.09 42.07 42.07 42.07 157,600 +0.12(+0.29%) Dec 23, 2015 42.59 42.90 41.80 41.95 262,316 -0.55(-1.29%) Dec 22, 2015 44.38 44.77 42.02 42.50 414,930 -1.86(-4.19%) Dec 21, 2015 44.99 45.70 43.55 44.36 507,093 -0.36(-0.81%) Dec 18, 2015 43.75 45.72 43.22 44.72 2,977,036 +0.97(+2.22%) Dec 17, 2015 44.00 44.30 42.50 43.75 567,410 -0.02(-0.05%) Dec 16, 2015 40.74 43.85 40.35 43.77 659,207 +3.53(+8.77%) Dec 15, 2015 41.08 41.88 39.92 40.24 613,234 -0.55(-1.35%) Dec 14, 2015 39.38 40.90 39.00 40.79 808,042 +1.66(+4.24%) Dec 11, 2015 39.20 40.31 38.67 39.13 353,245 -0.87(-2.17%) Dec 10, 2015 39.41 40.81 39.22 40.00 345,996 +0.72(+1.83%) Dec 09, 2015 40.46 40.46 38.00 39.28 527,550 -1.45(-3.56%) Dec 08, 2015 39.30 40.82 38.76 40.73 372,933 +1.32(+3.35%) Dec 07, 2015 40.16 40.91 39.12 39.41 497,980 -1.02(-2.52%) Dec 04, 2015 38.52 40.58 38.24 40.43 436,085 +2.51(+6.62%) Dec 03, 2015 38.21 40.27 37.22 37.92 647,658 -0.07(-0.18%) Dec 02, 2015 38.00 38.80 37.56 37.99 285,189 -0.09(-0.24%) Dec 01, 2015 38.53 38.53 36.90 38.08 301,443 -0.37(-0.96%) Nov 30, 2015 38.51 39.05 37.49 38.45 400,439 -0.04(-0.10%) Nov 27, 2015 34.22 38.73 34.22 38.49 169,358 +0.09(+0.23%) Nov 25, 2015 37.16 38.40 38.40 38.40 479,400 +1.10(+2.95%) Nov 24, 2015 35.82 37.90 35.65 37.30 439,766 +1.11(+3.07%) Nov 23, 2015 35.25 36.82 35.12 36.19 480,328 +0.86(+2.43%) Nov 20, 2015 34.70 36.45 34.60 35.33 648,702 +0.65(+1.87%) Nov 19, 2015 34.37 35.65 34.03 34.68 526,731 +0.21(+0.61%) Nov 18, 2015 34.54 34.74 32.50 34.47 635,679 -0.05(-0.14%) Nov 17, 2015 34.34 35.16 33.66 34.52 428,933 +0.38(+1.11%) Nov 16, 2015 34.37 34.95 33.16 34.14 421,754 -0.06(-0.18%) Nov 13, 2015 33.75 35.15 33.01 34.20 318,689 +0.23(+0.68%) Nov 12, 2015 34.50 35.61 33.88 33.97 417,472 -0.37(-1.08%) Nov 11, 2015 36.06 36.17 34.00 34.34 462,616 -1.50(-4.19%) Nov 10, 2015 36.54 36.54 35.04 35.84 281,463 -0.27(-0.75%) Nov 09, 2015 36.12 37.00 35.04 36.11 492,130 -0.01(-0.03%) Nov 06, 2015 35.15 36.52 34.70 36.12 485,286 +0.48(+1.35%) Nov 05, 2015 35.60 36.38 34.55 35.64 377,783 +0.41(+1.16%) Nov 04, 2015 34.94 36.13 33.73 35.23 590,722 +0.41(+1.18%) Nov 03, 2015 34.24 36.85 33.38 34.82 617,744 +0.29(+0.84%) Nov 02, 2015 32.25 34.96 32.15 34.53 765,467 +2.38(+7.40%) Oct 30, 2015 31.67 32.66 31.13 32.15 335,491 +0.27(+0.85%) Oct 29, 2015 33.09 34.14 31.52 31.88 489,778 -1.46(-4.38%) Oct 28, 2015 30.90 33.35 30.40 33.34 755,403 +2.33(+7.51%) Oct 27, 2015 29.78 31.10 29.53 31.01 576,472 +1.15(+3.85%) Oct 26, 2015 29.80 31.07 29.50 29.86 388,724 +0.04(+0.13%) Oct 23, 2015 29.74 30.77 29.04 29.82 630,104 -0.16(-0.53%) Oct 22, 2015 29.78 31.00 28.94 29.98 561,806 +0.21(+0.71%) Oct 21, 2015 29.26 30.48 27.76 29.77 524,193 +0.75(+2.58%) Oct 20, 2015 30.38 30.68 28.15 29.02 1,112,137 -1.20(-3.97%) Oct 19, 2015 31.87 32.19 28.91 30.22 1,503,059 -1.43(-4.52%) Oct 16, 2015 27.73 32.48 27.06 31.65 2,614,113 +3.72(+13.32%) Oct 15, 2015 27.60 28.48 24.79 27.93 7,972,205 +11.02(+65.17%) Oct 14, 2015 16.56 17.36 16.24 16.91 363,900 +0.65(+4.00%) Oct 13, 2015 16.65 17.52 16.19 16.26 431,523 -0.18(-1.09%) Oct 12, 2015 15.50 16.94 15.27 16.44 573,315 +0.96(+6.20%) Oct 09, 2015 15.63 15.95 15.20 15.48 333,423 -0.04(-0.26%) Oct 08, 2015 15.72 15.84 15.13 15.52 332,226 -0.21(-1.34%) Oct 07, 2015 16.06 16.20 15.15 15.73 535,012 -0.30(-1.87%) Oct 06, 2015 16.61 16.74 15.30 16.03 387,353 -0.63(-3.78%) Oct 05, 2015 16.93 17.19 15.67 16.66 320,894 -0.17(-1.01%) Oct 02, 2015 15.41 17.00 15.00 16.83 523,886 +1.32(+8.51%) 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.