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 (%)
May 31, 2018 1.768 1.834 1.753 1.817 17,008 +0.04(+2.09%)
May 30, 2018 1.700 1.833 1.700 1.780 60,017 +0.08(+4.69%)
May 29, 2018 1.578 1.758 1.578 1.700 75,864 +0.01(+0.31%)
May 25, 2018 1.695 1.695 1.695 0 -0.41(-19.44%)
May 24, 2018 2.141 2.194 2.098 2.104 43,054 -0.08(-3.65%)
May 23, 2018 2.226 2.226 2.123 2.183 29,074 +0.05(+2.24%)
May 22, 2018 2.114 2.183 2.029 2.136 149,632 -0.08(-3.83%)
May 21, 2018 2.359 2.359 2.157 2.221 119,203 -0.12(-5.00%)
May 18, 2018 2.582 2.582 2.178 2.338 274,944 -0.28(-10.57%)
May 17, 2018 2.656 2.768 2.545 2.614 237,060 -0.10(-3.53%)
May 16, 2018 2.869 2.869 2.689 2.709 170,270 -0.16(-5.73%)
May 15, 2018 3.007 3.527 2.603 2.874 498,049 +0.11(+3.84%)
May 14, 2018 2.412 2.836 2.184 2.768 389,934 +0.58(+26.76%)
May 11, 2018 2.338 2.391 2.141 2.183 87,360 +0.03(+1.48%)
May 10, 2018 2.114 2.178 2.018 2.152 97,769 +0.04(+2.02%)
May 09, 2018 2.178 2.210 1.918 2.109 246,918 -0.27(-11.19%)
May 08, 2018 1.753 2.699 1.700 2.375 954,892 +0.84(+54.56%)
May 07, 2018 1.541 1.557 1.519 1.536 3,568 +0.02(+1.12%)
May 04, 2018 1.525 1.546 1.519 1.519 1,609 -0.02(-1.38%)
May 03, 2018 1.541 1.541 1.541 1.541 208 -0.02(-0.98%)
May 02, 2018 1.557 1.557 1.556 1.556 632 +0.02(+0.99%)
May 01, 2018 1.519 1.567 1.519 1.541 1,438 +0.02(+1.27%)
Apr 30, 2018 1.535 1.535 1.488 1.521 3,781 -0.04(-2.60%)
Apr 27, 2018 1.546 1.562 1.546 1.562 5,987 +0.04(+2.44%)
Apr 26, 2018 1.519 1.525 1.519 1.525 944 -0.01(-0.69%)
Apr 25, 2018 1.525 1.535 1.525 1.535 4,020 +0.00(+0.00%)
Apr 24, 2018 1.530 1.546 1.519 1.535 4,048 +0.01(+0.35%)
Apr 23, 2018 1.562 1.567 1.525 1.530 1,532 -0.05(-3.03%)
Apr 20, 2018 1.557 1.583 1.551 1.578 5,121 +0.00(+0.00%)
Apr 19, 2018 1.530 1.585 1.530 1.578 4,824 +0.05(+3.12%)
Apr 18, 2018 1.562 1.588 1.525 1.530 6,588 -0.04(-2.70%)
Apr 17, 2018 1.530 1.578 1.509 1.573 9,891 +0.03(+2.07%)
Apr 16, 2018 1.573 1.588 1.541 1.541 1,598 -0.05(-3.01%)
Apr 13, 2018 1.519 1.588 1.519 1.588 6,172 +0.08(+5.28%)
Apr 12, 2018 1.519 1.525 1.498 1.509 9,029 -0.02(-1.39%)
Apr 11, 2018 1.567 1.579 1.514 1.530 24,692 -0.03(-1.71%)
Apr 10, 2018 1.567 1.583 1.557 1.557 10,955 -0.01(-0.53%)
Apr 09, 2018 1.594 1.594 1.565 1.565 5,127 -0.02(-1.48%)
Apr 06, 2018 1.588 1.591 1.551 1.588 23,882 +0.06(+4.18%)
Apr 05, 2018 1.535 1.535 1.514 1.525 9,987 -0.02(-1.37%)
Apr 04, 2018 1.541 1.588 1.519 1.546 11,314 -0.02(-1.02%)
Apr 03, 2018 1.583 1.583 1.552 1.562 7,956 -0.02(-1.34%)
Apr 02, 2018 1.588 1.594 1.578 1.583 47,485 +0.01(+0.68%)
Mar 29, 2018 1.573 1.573 1.573 0 +0.01(+0.36%)
Mar 28, 2018 1.594 1.594 1.567 1.567 2,595 -0.02(-1.36%)
Mar 27, 2018 1.551 1.594 1.535 1.588 8,186 +0.02(+1.01%)
Mar 26, 2018 1.599 1.599 1.551 1.573 4,174 -0.02(-1.00%)
Mar 23, 2018 1.535 1.588 1.535 1.588 3,514 +0.06(+3.82%)
Mar 22, 2018 1.530 1.530 1.519 1.530 13,291 +0.00(+0.00%)
Mar 21, 2018 1.822 1.822 1.525 1.530 78,157 -0.06(-4.00%)
Mar 20, 2018 1.589 1.599 1.573 1.594 30,205 +0.00(+0.00%)
Mar 19, 2018 1.594 1.594 1.578 1.594 31,720 +0.01(+0.67%)
Mar 16, 2018 1.636 1.636 1.567 1.583 43,148 -0.04(-2.45%)
Mar 15, 2018 1.647 1.697 1.521 1.623 78,844 -0.08(-4.83%)
Mar 14, 2018 1.615 1.705 1.546 1.705 71,772 +0.11(+6.65%)
Mar 13, 2018 1.530 1.610 1.501 1.599 29,014 +0.07(+4.88%)
Mar 12, 2018 1.518 1.541 1.472 1.525 13,631 +0.06(+3.99%)
Mar 09, 2018 1.540 1.540 1.461 1.466 17,565 -0.03(-1.78%)
Mar 08, 2018 1.450 1.535 1.450 1.493 40,718 +0.03(+2.18%)
Mar 07, 2018 1.445 1.488 1.429 1.461 35,797 +0.01(+0.37%)
Mar 06, 2018 1.514 1.514 1.440 1.456 19,747 -0.03(-1.79%)
Mar 05, 2018 1.488 1.514 1.435 1.482 80,152 +0.09(+6.08%)
Mar 02, 2018 1.503 1.503 1.371 1.397 53,348 +0.04(+2.73%)
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.