Prophase Labs Inc (NQ: PRPH )

5.110 USD -0.040 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 2.000 2.080 1.990 2.010 41,069 +0.01(+0.50%)
Feb 27, 2014 2.010 2.020 2.000 2.000 23,263 -0.02(-0.99%)
Feb 26, 2014 2.001 2.020 2.000 2.020 16,420 +0.02(+1.00%)
Feb 25, 2014 2.010 2.020 1.990 2.000 256,934 -0.07(-3.38%)
Feb 24, 2014 2.080 2.080 2.020 2.070 60,600 +0.05(+2.48%)
Feb 21, 2014 2.100 2.100 2.010 2.020 9,454 -0.07(-3.35%)
Feb 20, 2014 2.040 2.100 1.980 2.090 50,470 +0.10(+5.03%)
Feb 19, 2014 1.970 2.000 1.950 1.990 23,155 -0.01(-0.50%)
Feb 18, 2014 2.000 2.000 1.970 2.000 51,510 +0.01(+0.50%)
Feb 14, 2014 2.010 1.990 1.990 1.990 54,400 +0.01(+0.51%)
Feb 13, 2014 2.000 2.000 1.970 1.980 26,183 -0.01(-0.50%)
Feb 12, 2014 2.120 2.120 1.970 1.990 65,056 -0.10(-4.78%)
Feb 11, 2014 1.990 2.190 1.990 2.090 98,821 +0.10(+5.03%)
Feb 10, 2014 1.950 1.990 1.950 1.990 21,695 +0.03(+1.53%)
Feb 07, 2014 1.960 2.000 1.950 1.960 22,138 -0.04(-2.00%)
Feb 06, 2014 1.970 2.000 1.960 2.000 61,438 +0.04(+2.04%)
Feb 05, 2014 1.980 2.100 1.950 1.960 20,373 -0.05(-2.49%)
Feb 04, 2014 2.130 2.130 1.980 2.010 64,529 -0.08(-3.83%)
Feb 03, 2014 2.130 2.199 2.090 2.090 62,289 +0.02(+0.97%)
Jan 31, 2014 2.000 2.190 1.950 2.070 77,015 +0.06(+2.99%)
Jan 30, 2014 2.000 2.090 1.980 2.010 156,958 +0.01(+0.50%)
Jan 29, 2014 1.950 2.020 1.950 2.000 134,158 -0.10(-4.76%)
Jan 28, 2014 2.150 2.180 1.970 2.100 286,290 -0.15(-6.67%)
Jan 27, 2014 2.100 2.980 2.000 2.250 1,741,298 +0.49(+27.84%)
Jan 24, 2014 1.750 1.800 1.750 1.760 38,022 +0.00(+0.00%)
Jan 23, 2014 1.750 1.780 1.750 1.760 7,806 +0.01(+0.57%)
Jan 22, 2014 1.730 1.889 1.710 1.750 52,598 +0.02(+1.10%)
Jan 21, 2014 1.770 1.790 1.710 1.731 17,921 +0.00(+0.06%)
Jan 17, 2014 1.750 1.730 1.730 1.730 37,000 -0.01(-0.57%)
Jan 16, 2014 1.682 1.760 1.680 1.740 109,432 +0.04(+2.35%)
Jan 15, 2014 1.740 1.740 1.690 1.700 11,052 -0.05(-2.86%)
Jan 14, 2014 1.820 1.820 1.730 1.750 153,815 -0.00(-0.01%)
Jan 13, 2014 1.800 1.890 1.750 1.750 20,707 -0.03(-1.69%)
Jan 10, 2014 1.780 1.879 1.750 1.780 8,697 -0.06(-3.26%)
Jan 09, 2014 1.790 1.890 1.730 1.840 54,839 +0.08(+4.55%)
Jan 08, 2014 1.710 1.780 1.709 1.760 39,645 +0.08(+4.76%)
Jan 07, 2014 1.699 1.750 1.660 1.680 22,336 +0.01(+0.59%)
Jan 06, 2014 1.660 1.680 1.660 1.670 88,905 +0.01(+0.61%)
Jan 03, 2014 1.660 1.670 1.660 1.660 81,400 +0.00(+0.00%)
Jan 02, 2014 1.610 1.660 1.610 1.660 48,413 +0.05(+3.11%)
Dec 31, 2013 1.630 1.610 1.610 1.610 8,400 +0.00(+0.00%)
Dec 30, 2013 1.660 1.660 1.610 1.610 19,518 -0.05(-3.01%)
Dec 27, 2013 1.570 1.660 1.570 1.660 149,242 +0.06(+3.75%)
Dec 26, 2013 1.610 1.610 1.600 1.600 12,280 -0.01(-0.63%)
Dec 24, 2013 1.605 1.630 1.600 1.610 42,671 +0.00(+0.01%)
Dec 23, 2013 1.650 1.690 1.600 1.610 11,954 -0.04(-2.42%)
Dec 20, 2013 1.700 1.700 1.590 1.650 8,217 +0.00(+0.00%)
Dec 19, 2013 1.640 1.700 1.590 1.650 62,638 +0.01(+0.61%)
Dec 18, 2013 1.720 1.720 1.580 1.640 32,319 -0.04(-2.38%)
Dec 17, 2013 1.750 1.750 1.670 1.680 74,929 -0.07(-4.00%)
Dec 16, 2013 1.740 1.789 1.700 1.750 59,104 +0.04(+2.34%)
Dec 13, 2013 1.750 1.750 1.650 1.710 15,796 -0.04(-2.29%)
Dec 12, 2013 1.750 1.750 1.680 1.750 26,746 -0.03(-1.68%)
Dec 11, 2013 1.710 1.790 1.690 1.780 26,992 -0.01(-0.56%)
Dec 10, 2013 1.750 1.790 1.750 1.790 30,598 +0.06(+3.47%)
Dec 09, 2013 1.750 1.780 1.720 1.730 31,839 -0.02(-1.14%)
Dec 06, 2013 1.750 1.830 1.720 1.750 0 +0.02(+1.16%)
Dec 05, 2013 1.800 1.800 1.720 1.730 0 -0.12(-6.49%)
Dec 04, 2013 1.820 1.850 1.770 1.850 0 -0.04(-2.12%)
Dec 03, 2013 1.900 1.900 1.840 1.890 0 -0.01(-0.53%)
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.