Prophase Labs Inc (NQ: PRPH )

6.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.341 2.341 2.341 2.341 771 -0.01(-0.33%)
Mar 28, 2019 2.520 2.520 2.333 2.349 3,290 -0.17(-6.79%)
Mar 27, 2019 2.520 2.520 2.520 2.520 708 +0.00(+0.00%)
Mar 26, 2019 2.520 2.520 2.520 41 +0.00(+0.00%)
Mar 25, 2019 2.520 2.520 2.520 2.520 321 +0.03(+1.25%)
Mar 22, 2019 2.489 2.489 2.489 43 +0.00(+0.00%)
Mar 21, 2019 2.468 2.566 2.454 2.489 10,773 -0.10(-3.90%)
Mar 20, 2019 2.535 2.590 2.372 2.590 18,781 -0.02(-0.89%)
Mar 19, 2019 2.613 2.613 2.613 219 +0.00(+0.00%)
Mar 18, 2019 2.473 2.613 2.353 2.613 7,428 +0.14(+5.66%)
Mar 15, 2019 2.349 2.473 2.341 2.473 13,887 +0.07(+2.91%)
Mar 14, 2019 2.372 2.403 2.333 2.403 14,443 +0.03(+1.31%)
Mar 13, 2019 2.333 2.372 2.333 2.372 27,047 +0.04(+1.67%)
Mar 12, 2019 2.325 2.356 2.325 2.333 4,867 +0.23(+11.11%)
Mar 11, 2019 2.349 2.349 2.100 2.100 7,536 -0.27(-11.48%)
Mar 08, 2019 2.364 2.372 2.333 2.372 3,729 +0.04(+1.67%)
Mar 07, 2019 2.356 2.356 2.333 2.333 3,790 +0.00(+0.00%)
Mar 06, 2019 2.333 2.364 2.333 2.333 8,360 +0.00(+0.00%)
Mar 05, 2019 2.333 2.345 2.333 2.333 5,871 -0.01(-0.33%)
Mar 04, 2019 2.341 2.341 2.333 2.341 3,073 +0.01(+0.33%)
Mar 01, 2019 2.372 2.372 2.333 2.333 1,543 -0.01(-0.33%)
Feb 28, 2019 2.372 2.403 2.341 2.341 1,031 +0.01(+0.33%)
Feb 27, 2019 2.333 2.349 2.333 2.333 3,100 -0.02(-0.99%)
Feb 26, 2019 2.349 2.356 2.349 2.356 2,504 +0.01(+0.33%)
Feb 25, 2019 2.333 2.349 2.333 2.349 1,280 +0.02(+0.67%)
Feb 22, 2019 2.333 2.333 2.333 2.333 4,500 +0.00(+0.00%)
Feb 21, 2019 2.349 2.368 2.333 2.333 9,934 +0.06(+2.74%)
Feb 20, 2019 2.333 2.345 2.271 2.271 11,518 -0.06(-2.67%)
Feb 19, 2019 2.333 2.333 2.333 136 +0.00(+0.00%)
Feb 15, 2019 2.349 2.349 2.333 2.333 3,343 -0.03(-1.32%)
Feb 14, 2019 2.364 2.364 2.333 2.364 2,204 +0.01(+0.33%)
Feb 13, 2019 2.364 2.364 2.356 2.356 885 +0.02(+1.00%)
Feb 12, 2019 2.333 2.333 2.333 2.333 1,341 +0.03(+1.35%)
Feb 11, 2019 2.341 2.341 2.302 2.302 6,127 -0.03(-1.33%)
Feb 08, 2019 2.356 2.395 2.333 2.333 5,529 -0.03(-1.32%)
Feb 07, 2019 2.395 2.395 2.364 2.364 1,117 +0.01(+0.46%)
Feb 06, 2019 2.395 2.395 2.353 2.353 1,766 +0.01(+0.53%)
Feb 05, 2019 2.353 2.412 2.341 2.341 7,606 -0.02(-0.99%)
Feb 04, 2019 2.380 2.380 2.333 2.364 6,061 +0.03(+1.33%)
Feb 01, 2019 2.341 2.372 2.333 2.333 9,129 -0.04(-1.64%)
Jan 31, 2019 2.384 2.384 2.372 2.372 1,757 +0.04(+1.67%)
Jan 30, 2019 2.387 2.403 2.333 2.333 7,732 -0.07(-2.91%)
Jan 29, 2019 2.403 2.403 2.403 2.403 666 +0.03(+1.31%)
Jan 28, 2019 2.364 2.411 2.356 2.372 6,654 -0.04(-1.61%)
Jan 25, 2019 2.364 2.411 2.356 2.411 1,671 +0.05(+2.31%)
Jan 24, 2019 2.411 2.489 2.333 2.356 57,597 -0.03(-1.30%)
Jan 23, 2019 2.419 2.419 2.356 2.387 2,169 +0.04(+1.69%)
Jan 22, 2019 2.310 2.457 2.302 2.348 44,995 +0.01(+0.46%)
Jan 18, 2019 2.391 2.391 2.333 2.337 4,886 -0.00(-0.17%)
Jan 17, 2019 2.387 2.387 2.341 2.341 3,536 +0.00(+0.00%)
Jan 16, 2019 2.426 2.449 2.341 2.341 2,850 +0.00(+0.00%)
Jan 15, 2019 2.349 2.419 2.333 2.341 8,021 +0.08(+3.44%)
Jan 14, 2019 2.457 2.667 2.263 2.263 5,382 -0.09(-3.64%)
Jan 11, 2019 2.457 2.457 2.333 2.349 17,230 -0.12(-5.03%)
Jan 10, 2019 2.543 2.551 2.458 2.473 9,147 +0.02(+0.63%)
Jan 09, 2019 2.496 2.559 2.401 2.457 14,337 +0.02(+0.64%)
Jan 08, 2019 2.521 2.536 2.377 2.442 41,717 -0.18(-7.00%)
Jan 07, 2019 2.651 2.881 2.579 2.626 45,364 +0.05(+1.82%)
Jan 04, 2019 2.384 2.701 2.384 2.579 73,717 +0.18(+7.51%)
Jan 03, 2019 2.341 2.399 2.332 2.399 8,639 +0.06(+2.46%)
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.