Prophase Labs Inc (NQ: PRPH )

6.470 +0.210 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 1.116 1.116 1.052 1.063 35,590 -0.01(-0.97%)
Mar 28, 2014 1.137 1.137 1.063 1.073 53,359 +0.01(+0.98%)
Mar 27, 2014 1.004 1.116 0.9988 1.063 141,962 +0.06(+5.82%)
Mar 26, 2014 0.9881 1.116 0.9881 1.004 191,781 +0.03(+2.72%)
Mar 25, 2014 0.9828 0.9881 0.9350 0.9775 42,182 -0.01(-1.08%)
Mar 24, 2014 1.063 1.063 0.9881 0.9881 40,191 -0.02(-2.11%)
Mar 21, 2014 0.9350 1.009 0.9350 1.009 33,998 +0.05(+5.56%)
Mar 20, 2014 0.9510 0.9775 0.9510 0.9563 39,285 +0.00(+0.00%)
Mar 19, 2014 0.9775 0.9818 0.9350 0.9563 31,869 -0.01(-1.10%)
Mar 18, 2014 0.9896 0.9896 0.9510 0.9669 15,899 -0.02(-1.62%)
Mar 17, 2014 0.9350 0.9828 0.9350 0.9828 34,312 +0.04(+4.52%)
Mar 14, 2014 0.9563 0.9881 0.9350 0.9403 21,285 -0.01(-0.56%)
Mar 13, 2014 0.9350 0.9669 0.9350 0.9456 46,126 +0.00(+0.00%)
Mar 12, 2014 0.9456 0.9881 0.9350 0.9456 38,606 -0.01(-1.11%)
Mar 11, 2014 0.9767 0.9828 0.9563 0.9563 18,463 -0.01(-0.55%)
Mar 10, 2014 0.9616 0.9881 0.9563 0.9616 79,397 -0.01(-0.55%)
Mar 07, 2014 0.9990 0.9990 0.9616 0.9669 35,235 -0.04(-4.21%)
Mar 06, 2014 1.009 1.025 1.004 1.009 93,795 -0.01(-0.52%)
Mar 05, 2014 1.031 1.031 0.9988 1.015 31,792 -0.04(-3.54%)
Mar 04, 2014 1.052 1.052 1.004 1.052 38,470 +0.01(+0.51%)
Mar 03, 2014 1.047 1.063 0.9935 1.047 92,724 -0.02(-1.99%)
Feb 28, 2014 1.063 1.105 1.057 1.068 77,304 +0.01(+0.50%)
Feb 27, 2014 1.068 1.073 1.063 1.063 43,788 -0.01(-0.99%)
Feb 26, 2014 1.063 1.073 1.063 1.073 30,907 +0.01(+1.00%)
Feb 25, 2014 1.068 1.073 1.057 1.063 483,630 -0.04(-3.38%)
Feb 24, 2014 1.105 1.105 1.073 1.100 114,068 +0.03(+2.47%)
Feb 21, 2014 1.116 1.116 1.068 1.073 17,795 -0.04(-3.35%)
Feb 20, 2014 1.084 1.116 1.052 1.110 95,000 +0.05(+5.02%)
Feb 19, 2014 1.047 1.063 1.036 1.057 43,584 -0.01(-0.50%)
Feb 18, 2014 1.063 1.063 1.047 1.063 96,958 +0.01(+0.50%)
Feb 14, 2014 1.068 1.057 1.057 1.057 102,397 +0.01(+0.50%)
Feb 13, 2014 1.063 1.063 1.047 1.052 49,284 -0.01(-0.50%)
Feb 12, 2014 1.126 1.126 1.047 1.057 122,455 -0.05(-4.78%)
Feb 11, 2014 1.057 1.163 1.057 1.110 186,012 +0.05(+5.02%)
Feb 10, 2014 1.036 1.057 1.036 1.057 40,836 +0.02(+1.53%)
Feb 07, 2014 1.041 1.063 1.036 1.041 41,670 -0.02(-2.00%)
Feb 06, 2014 1.047 1.063 1.041 1.063 115,645 +0.02(+2.04%)
Feb 05, 2014 1.052 1.116 1.036 1.041 38,348 -0.03(-2.49%)
Feb 04, 2014 1.132 1.132 1.052 1.068 121,463 -0.04(-3.83%)
Feb 03, 2014 1.132 1.168 1.110 1.110 117,247 +0.01(+0.97%)
Jan 31, 2014 1.063 1.163 1.036 1.100 144,966 +0.03(+2.99%)
Jan 30, 2014 1.063 1.110 1.052 1.068 295,444 +0.01(+0.50%)
Jan 29, 2014 1.036 1.073 1.036 1.063 252,527 -0.05(-4.76%)
Jan 28, 2014 1.142 1.158 1.047 1.116 538,887 -0.08(-6.67%)
Jan 27, 2014 1.116 1.583 1.063 1.195 3,277,670 +0.26(+27.84%)
Jan 24, 2014 0.9298 0.9563 0.9298 0.9350 71,569 +0.00(+0.00%)
Jan 23, 2014 0.9297 0.9456 0.9297 0.9350 14,693 +0.01(+0.57%)
Jan 22, 2014 0.9191 1.003 0.9085 0.9297 99,005 +0.01(+1.10%)
Jan 21, 2014 0.9403 0.9510 0.9085 0.9196 33,732 +0.00(+0.06%)
Jan 17, 2014 0.9297 0.9191 0.9191 0.9191 69,645 -0.01(-0.57%)
Jan 16, 2014 0.8935 0.9350 0.8925 0.9244 205,985 +0.02(+2.35%)
Jan 15, 2014 0.9244 0.9244 0.8978 0.9031 20,803 -0.03(-2.86%)
Jan 14, 2014 0.9669 0.9669 0.9191 0.9297 289,528 -0.00(-0.01%)
Jan 13, 2014 0.9563 1.004 0.9298 0.9298 38,977 -0.02(-1.69%)
Jan 10, 2014 0.9456 0.9982 0.9297 0.9457 16,370 -0.03(-3.26%)
Jan 09, 2014 0.9510 1.004 0.9193 0.9775 103,224 +0.04(+4.55%)
Jan 08, 2014 0.9085 0.9456 0.9079 0.9350 74,624 +0.04(+4.76%)
Jan 07, 2014 0.9028 0.9297 0.8819 0.8925 42,043 +0.01(+0.59%)
Jan 06, 2014 0.8818 0.8925 0.8818 0.8873 167,347 +0.01(+0.61%)
Jan 03, 2014 0.8819 0.8872 0.8819 0.8819 153,220 +0.00(+0.00%)
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.