Prophase Labs Inc (NQ: PRPH )

9.970 USD +1.040 (+11.65%)
Streaming Delayed Price Updated: 12:41 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.020 2.050 1.999 1.999 3,132 +0.05(+2.78%)
Oct 28, 2016 1.989 1.989 1.940 1.945 2,429 -0.08(-4.12%)
Oct 27, 2016 2.070 2.080 2.011 2.029 4,199 +0.10(+5.11%)
Oct 26, 2016 2.020 2.029 1.910 1.930 18,596 -0.15(-7.22%)
Oct 25, 2016 2.070 2.080 2.030 2.080 1,081 +0.00(+0.00%)
Oct 24, 2016 2.100 2.100 2.000 2.080 5,481 +0.07(+3.48%)
Oct 21, 2016 2.050 2.050 2.010 2.010 3,215 -0.04(-1.95%)
Oct 20, 2016 2.085 2.085 2.010 2.050 14,211 -0.02(-0.97%)
Oct 19, 2016 2.130 2.130 2.070 2.070 2,200 +0.00(+0.00%)
Oct 18, 2016 2.030 2.120 2.030 2.070 1,720 +0.02(+0.98%)
Oct 17, 2016 2.032 2.071 2.032 2.050 956 +0.05(+2.50%)
Oct 14, 2016 2.061 2.061 2.000 2.000 8,228 +0.03(+1.49%)
Oct 13, 2016 2.070 2.170 1.971 1.971 7,624 -0.06(-2.92%)
Oct 12, 2016 2.170 2.170 2.030 2.030 1,220 +0.03(+1.51%)
Oct 11, 2016 1.990 2.000 1.945 2.000 1,432 -0.16(-7.41%)
Oct 10, 2016 2.150 2.170 2.090 2.160 6,110 +0.02(+0.93%)
Oct 07, 2016 2.080 2.140 2.050 2.140 2,928 +0.04(+1.90%)
Oct 06, 2016 1.990 2.100 1.990 2.100 4,595 +0.04(+1.94%)
Oct 05, 2016 1.990 2.089 1.880 2.060 32,246 +0.01(+0.49%)
Oct 04, 2016 1.950 2.050 1.950 2.050 2,225 +0.09(+4.59%)
Oct 03, 2016 1.940 1.960 1.940 1.960 9,260 -0.01(-0.51%)
Sep 30, 2016 1.980 2.000 1.940 1.970 34,104 -0.03(-1.74%)
Sep 29, 2016 2.051 2.120 1.970 2.005 9,908 -0.06(-2.67%)
Sep 28, 2016 1.990 2.140 1.989 2.060 32,346 +0.10(+5.10%)
Sep 27, 2016 1.925 1.980 1.920 1.960 15,586 +0.02(+1.03%)
Sep 26, 2016 1.930 1.940 1.920 1.940 1,378 +0.03(+1.57%)
Sep 23, 2016 1.860 1.910 1.860 1.910 4,523 +0.06(+3.24%)
Sep 22, 2016 1.850 1.850 1.850 1.850 695 -0.01(-0.54%)
Sep 21, 2016 1.880 1.910 1.851 1.860 4,806 -0.05(-2.62%)
Sep 20, 2016 1.870 1.940 1.870 1.910 2,730 -0.02(-1.04%)
Sep 19, 2016 1.800 1.940 1.800 1.930 14,606 -0.01(-0.52%)
Sep 16, 2016 1.950 1.950 1.840 1.940 15,976 +0.03(+1.57%)
Sep 15, 2016 1.950 1.950 1.910 1.910 678 -0.04(-2.05%)
Sep 14, 2016 1.860 1.950 1.860 1.950 8,182 +0.01(+0.52%)
Sep 13, 2016 1.850 1.950 1.850 1.940 4,857 +0.10(+5.43%)
Sep 12, 2016 1.840 1.930 1.840 1.840 4,129 -0.05(-2.65%)
Sep 09, 2016 1.900 1.905 1.840 1.890 6,474 -0.04(-2.07%)
Sep 08, 2016 1.820 1.990 1.820 1.930 16,585 +0.09(+4.89%)
Sep 07, 2016 1.950 1.975 1.830 1.840 22,662 -0.08(-4.17%)
Sep 06, 2016 1.910 2.010 1.840 1.920 14,301 -0.07(-3.52%)
Sep 02, 2016 1.920 1.990 1.990 1.990 29,000 +0.11(+5.85%)
Sep 01, 2016 1.930 1.930 1.876 1.880 3,811 +0.05(+2.73%)
Aug 31, 2016 1.790 1.860 1.790 1.830 4,369 +0.04(+2.23%)
Aug 30, 2016 1.860 1.890 1.780 1.790 19,354 -0.09(-4.79%)
Aug 29, 2016 1.969 1.969 1.880 1.880 6,096 -0.05(-2.75%)
Aug 26, 2016 1.970 1.970 1.780 1.933 18,133 -0.03(-1.33%)
Aug 25, 2016 1.970 1.970 1.959 1.959 1,272 +0.01(+0.47%)
Aug 24, 2016 1.920 2.010 1.871 1.950 8,337 +0.08(+4.28%)
Aug 23, 2016 1.850 1.920 1.850 1.870 11,874 -0.02(-1.06%)
Aug 22, 2016 1.884 1.910 1.884 1.890 5,900 +0.01(+0.45%)
Aug 19, 2016 1.860 1.920 1.860 1.882 42,113 +0.05(+2.82%)
Aug 18, 2016 1.800 1.830 1.750 1.830 21,059 +0.02(+1.10%)
Aug 17, 2016 1.810 1.830 1.799 1.810 6,490 +0.06(+3.43%)
Aug 16, 2016 1.810 1.810 1.760 1.750 36,612 -0.05(-2.63%)
Aug 15, 2016 1.880 1.880 1.789 1.797 7,194 -0.04(-2.33%)
Aug 12, 2016 1.980 1.980 1.800 1.840 55,603 -0.14(-7.07%)
Aug 11, 2016 1.700 2.240 1.665 1.980 473,472 +0.30(+17.86%)
Aug 10, 2016 1.519 1.720 1.500 1.680 79,140 +0.18(+12.07%)
Aug 09, 2016 1.510 1.520 1.499 1.499 6,321 -0.01(-0.73%)
Aug 08, 2016 1.490 1.530 1.490 1.510 2,357 -0.02(-1.31%)
Aug 05, 2016 1.510 1.530 1.450 1.530 26,227 -0.06(-3.77%)
Aug 04, 2016 1.580 1.600 1.540 1.590 11,596 +0.07(+4.33%)
Aug 03, 2016 1.520 1.570 1.480 1.524 3,400 -0.04(-2.31%)
Aug 02, 2016 1.560 1.560 1.560 1.560 123 +0.05(+3.31%)
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.