My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4274 -0.0006 (-0.14%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 26, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.4400 0.4400 0.4108 0.4280 686,215 -0.01(-1.70%)
Sep 24, 2025 0.4440 0.4498 0.4220 0.4354 936,240 -0.01(-2.66%)
Sep 23, 2025 0.4214 0.4899 0.4195 0.4473 2,863,779 -0.00(-0.58%)
Sep 22, 2025 0.3900 0.4500 0.3890 0.4499 2,559,142 +0.06(+16.07%)
Sep 19, 2025 0.4214 0.4225 0.3759 0.3876 2,440,736 -0.03(-7.21%)
Sep 18, 2025 0.4228 0.4298 0.4010 0.4177 12,830,905 -0.00(-1.07%)
Sep 17, 2025 0.4275 0.4467 0.4200 0.4222 383,997 -0.01(-2.79%)
Sep 16, 2025 0.4440 0.4440 0.4100 0.4343 639,424 +0.00(+1.02%)
Sep 15, 2025 0.4500 0.4592 0.4113 0.4299 1,217,306 -0.00(-0.83%)
Sep 12, 2025 0.4977 0.5183 0.4246 0.4335 5,604,322 -0.08(-15.84%)
Sep 11, 2025 0.4901 0.5270 0.4493 0.5151 3,215,228 +0.03(+5.10%)
Sep 10, 2025 0.5371 0.5700 0.3910 0.4901 7,161,279 -0.02(-4.83%)
Sep 09, 2025 0.3900 0.5200 0.3400 0.5150 17,143,438 +0.13(+35.49%)
Sep 08, 2025 0.3500 0.4047 0.3510 0.3801 2,005,522 +0.03(+7.10%)
Sep 05, 2025 0.3536 0.3687 0.3410 0.3549 1,209,381 -0.00(-0.42%)
Sep 04, 2025 0.3468 0.3804 0.3350 0.3564 3,031,322 -0.00(-0.72%)
Sep 03, 2025 0.3377 0.3755 0.3304 0.3590 2,087,596 +0.03(+8.69%)
Sep 02, 2025 0.3286 0.3440 0.3252 0.3303 469,711 -0.01(-2.31%)
Aug 29, 2025 0.3355 0.3473 0.3300 0.3381 260,228 -0.01(-2.42%)
Aug 28, 2025 0.3310 0.3480 0.3310 0.3465 1,007,640 +0.02(+5.35%)
Aug 27, 2025 0.3473 0.3473 0.3276 0.3289 613,891 -0.01(-4.17%)
Aug 26, 2025 0.3300 0.3518 0.3250 0.3432 831,611 +0.01(+2.30%)
Aug 25, 2025 0.3500 0.3480 0.3273 0.3355 683,006 +0.01(+2.04%)
Aug 22, 2025 0.3318 0.3449 0.3207 0.3288 728,702 -0.01(-1.88%)
Aug 21, 2025 0.3200 0.3490 0.3150 0.3351 693,446 +0.01(+1.61%)
Aug 20, 2025 0.3100 0.3330 0.3085 0.3298 964,808 +0.02(+5.54%)
Aug 19, 2025 0.3300 0.3349 0.3125 0.3125 1,180,342 -0.02(-6.44%)
Aug 18, 2025 0.3400 0.3599 0.3315 0.3340 1,262,666 -0.02(-4.38%)
Aug 15, 2025 0.3202 0.3526 0.3150 0.3493 3,577,553 +0.02(+5.05%)
Aug 14, 2025 0.3150 0.3441 0.3100 0.3325 3,407,524 +0.01(+1.56%)
Aug 13, 2025 0.3400 0.3711 0.3050 0.3274 12,743,240 -0.03(-7.51%)
Aug 12, 2025 0.3970 0.4430 0.3350 0.3540 273,076,064 +0.07(+25.67%)
Aug 11, 2025 0.3236 0.3338 0.2774 0.2817 1,543,113 -0.03(-9.77%)
Aug 08, 2025 0.3399 0.3399 0.3050 0.3122 373,876 -0.01(-4.26%)
Aug 07, 2025 0.3179 0.3489 0.3179 0.3261 390,984 +0.01(+3.03%)
Aug 06, 2025 0.3050 0.3230 0.3050 0.3165 227,151 +0.01(+2.89%)
Aug 05, 2025 0.3186 0.3200 0.3030 0.3076 476,912 -0.00(-0.81%)
Aug 04, 2025 0.3300 0.3323 0.3061 0.3101 757,571 -0.02(-4.91%)
Aug 01, 2025 0.3521 0.3550 0.3210 0.3261 785,761 -0.03(-9.34%)
Jul 31, 2025 0.3612 0.3644 0.3413 0.3597 463,410 +0.00(+1.07%)
Jul 30, 2025 0.3864 0.3899 0.3504 0.3559 977,012 +0.01(+1.60%)
Jul 29, 2025 0.4382 0.4399 0.3415 0.3503 3,170,602 -0.09(-21.10%)
Jul 28, 2025 0.4700 0.4999 0.4360 0.4440 1,221,056 -0.02(-4.74%)
Jul 25, 2025 0.4300 0.4785 0.4210 0.4661 1,018,622 +0.04(+10.58%)
Jul 24, 2025 0.4200 0.4394 0.4144 0.4215 556,968 -0.01(-3.10%)
Jul 23, 2025 0.3887 0.4450 0.3780 0.4350 2,091,717 +0.04(+11.42%)
Jul 22, 2025 0.4031 0.4100 0.3750 0.3904 715,393 -0.01(-3.10%)
Jul 21, 2025 0.3710 0.4300 0.3710 0.4029 3,504,310 +0.04(+10.29%)
Jul 18, 2025 0.3708 0.3900 0.3525 0.3653 739,746 -0.01(-2.17%)
Jul 17, 2025 0.3700 0.3869 0.3500 0.3734 831,270 +0.00(+0.38%)
Jul 16, 2025 0.4035 0.4160 0.3700 0.3720 1,018,412 -0.04(-10.58%)
Jul 15, 2025 0.4200 0.4294 0.4021 0.4160 425,811 -0.01(-2.16%)
Jul 14, 2025 0.4200 0.4388 0.4120 0.4252 378,194 +0.00(+0.40%)
Jul 11, 2025 0.4250 0.4400 0.4170 0.4235 354,394 -0.01(-1.47%)
Jul 10, 2025 0.4300 0.4381 0.4181 0.4298 279,679 +0.01(+1.34%)
Jul 09, 2025 0.4326 0.4499 0.4170 0.4241 455,107 -0.01(-2.28%)
Jul 08, 2025 0.4398 0.4582 0.4215 0.4340 549,460 -0.01(-1.83%)
Jul 07, 2025 0.4190 0.4500 0.4190 0.4421 927,430 +0.02(+5.64%)
Jul 03, 2025 0.4000 0.4280 0.4000 0.4185 479,916 +0.01(+3.67%)
Jul 02, 2025 0.3850 0.4100 0.3850 0.4037 840,372 +0.02(+5.68%)
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 following
Privacy Policy and Terms Of Service.