Five Prime Thera (NQ: FPRX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.85	14.05	12.89	12.99	236,531	-0.91(-6.55%)
May 29, 2014	13.53	14.16	13.53	13.90	111,628	+0.40(+2.96%)
May 28, 2014	13.68	13.74	13.27	13.50	79,889	-0.28(-2.03%)
May 27, 2014	13.36	14.47	13.35	13.78	94,801	+0.32(+2.38%)
May 23, 2014	13.41	13.46	13.46	13.46	52,200	-0.07(-0.52%)
May 22, 2014	12.10	13.79	11.90	13.53	146,933	+1.54(+12.84%)
May 21, 2014	12.54	12.65	11.90	11.99	271,326	-0.60(-4.77%)
May 20, 2014	13.32	13.51	12.51	12.59	99,591	-0.63(-4.77%)
May 19, 2014	12.52	13.35	12.52	13.22	64,123	+0.52(+4.09%)
May 16, 2014	12.87	13.09	12.51	12.70	69,010	-0.19(-1.47%)
May 15, 2014	13.35	13.67	12.86	12.89	118,259	-0.61(-4.52%)
May 14, 2014	13.49	14.13	13.37	13.50	82,032	+0.03(+0.22%)
May 13, 2014	13.78	13.98	13.45	13.47	141,445	-0.20(-1.46%)
May 12, 2014	13.68	14.13	13.35	13.67	111,933	+0.03(+0.22%)
May 09, 2014	12.75	13.83	12.75	13.64	136,690	+0.34(+2.56%)
May 08, 2014	13.92	14.30	13.22	13.30	139,580	-0.80(-5.67%)
May 07, 2014	14.17	14.26	13.50	14.10	113,901	-0.13(-0.91%)
May 06, 2014	13.89	14.46	13.74	14.23	78,601	+0.20(+1.43%)
May 05, 2014	13.57	14.33	13.57	14.03	69,253	+0.34(+2.48%)
May 02, 2014	13.75	14.17	13.25	13.69	127,871	-0.08(-0.58%)
May 01, 2014	13.79	14.12	13.26	13.77	81,959	-0.20(-1.43%)
Apr 30, 2014	14.18	14.39	13.34	13.97	118,167	-0.36(-2.51%)
Apr 29, 2014	13.82	14.80	13.82	14.33	134,914	+0.53(+3.84%)
Apr 28, 2014	14.63	14.64	13.26	13.80	165,521	-0.73(-5.02%)
Apr 25, 2014	14.50	14.77	13.50	14.53	273,975	-0.05(-0.34%)
Apr 24, 2014	14.68	15.12	14.05	14.58	138,279	-0.03(-0.21%)
Apr 23, 2014	15.63	15.86	14.08	14.61	325,216	-1.17(-7.41%)
Apr 22, 2014	14.94	16.27	14.89	15.78	168,279	+0.94(+6.33%)
Apr 21, 2014	15.10	15.12	14.23	14.84	96,557	-0.08(-0.54%)
Apr 17, 2014	15.24	14.92	14.92	14.92	190,600	+0.28(+1.91%)
Apr 16, 2014	14.19	14.94	14.04	14.64	213,249	+0.65(+4.65%)
Apr 15, 2014	14.25	14.51	13.00	13.99	291,256	-0.23(-1.62%)
Apr 14, 2014	14.65	14.93	13.65	14.22	215,343	-0.12(-0.84%)
Apr 11, 2014	14.97	15.42	14.28	14.34	291,334	-0.87(-5.72%)
Apr 10, 2014	16.38	16.58	15.16	15.21	167,562	-1.29(-7.82%)
Apr 09, 2014	16.20	16.63	15.69	16.50	351,242	+0.36(+2.26%)
Apr 08, 2014	16.00	16.65	14.88	16.14	528,017	-0.15(-0.95%)
Apr 07, 2014	16.62	17.82	15.51	16.29	195,711	+0.07(+0.43%)
Apr 04, 2014	18.06	18.06	16.13	16.22	182,934	-1.66(-9.28%)
Apr 03, 2014	18.63	18.63	17.20	17.88	168,432	-0.66(-3.56%)
Apr 02, 2014	19.39	19.39	18.20	18.54	137,250	-0.78(-4.04%)
Apr 01, 2014	19.67	20.40	19.18	19.32	104,528	-0.34(-1.73%)
Mar 31, 2014	18.23	19.94	18.15	19.66	278,542	+1.57(+8.68%)
Mar 28, 2014	18.46	18.46	17.68	18.09	379,532	-0.40(-2.16%)
Mar 27, 2014	17.72	18.94	17.33	18.49	155,075	+0.76(+4.29%)
Mar 26, 2014	18.38	19.03	17.34	17.73	414,584	-0.38(-2.10%)
Mar 25, 2014	18.17	18.56	16.68	18.11	319,910	+0.09(+0.50%)
Mar 24, 2014	19.82	20.69	17.26	18.02	235,193	-1.69(-8.57%)
Mar 21, 2014	20.86	21.00	19.52	19.71	215,230	-0.98(-4.74%)
Mar 20, 2014	21.34	21.39	20.57	20.69	123,512	-0.67(-3.14%)
Mar 19, 2014	20.91	22.18	20.45	21.36	326,767	-1.40(-6.15%)
Mar 18, 2014	22.80	23.33	21.50	22.76	318,826	-0.23(-1.00%)
Mar 17, 2014	20.81	23.08	20.63	22.99	1,287,393	+4.24(+22.61%)
Mar 14, 2014	17.91	19.20	16.63	18.75	450,018	+0.67(+3.71%)
Mar 13, 2014	17.88	18.80	16.99	18.08	473,448	+0.18(+1.01%)
Mar 12, 2014	16.27	18.25	16.00	17.90	212,989	+1.48(+9.01%)
Mar 11, 2014	16.50	17.00	16.29	16.42	61,077	+0.02(+0.12%)
Mar 10, 2014	15.74	16.56	15.31	16.40	126,804	+0.76(+4.86%)
Mar 07, 2014	15.30	15.80	14.60	15.64	167,404	+0.36(+2.36%)
Mar 06, 2014	15.41	15.75	14.76	15.28	81,342	+0.12(+0.79%)
Mar 05, 2014	14.14	15.25	14.14	15.16	153,099	+1.17(+8.36%)
Mar 04, 2014	13.99	14.98	13.86	13.99	125,935	+0.21(+1.52%)

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.