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 24, 2011 0.4781 0.4808 0.4781 0.4808 20,752 +0.00(+0.56%)
May 23, 2011 0.4994 0.5047 0.4675 0.4781 31,176 -0.02(-4.31%)
May 20, 2011 0.4994 0.5047 0.4994 0.4997 1,423 +0.00(+0.05%)
May 19, 2011 0.5259 0.5313 0.4994 0.4994 20,140 -0.02(-4.08%)
May 18, 2011 0.5313 0.5313 0.4801 0.5206 9,078 +0.02(+3.16%)
May 17, 2011 0.5153 0.5419 0.4789 0.5047 29,134 +0.03(+5.39%)
May 16, 2011 0.5738 0.5844 0.4789 0.4789 54,267 -0.09(-16.54%)
May 13, 2011 0.6428 0.6428 0.5684 0.5738 14,117 -0.05(-7.69%)
May 12, 2011 0.5844 0.6216 0.5791 0.6216 37,627 +0.04(+6.36%)
May 11, 2011 0.5366 0.5844 0.5153 0.5844 50,274 +0.02(+3.77%)
May 10, 2011 0.5259 0.5684 0.4888 0.5631 18,250 +0.03(+6.00%)
May 09, 2011 0.5259 0.5313 0.5259 0.5313 3,952 +0.01(+1.01%)
May 06, 2011 0.4941 0.5418 0.4941 0.5259 10,977 +0.03(+6.45%)
May 05, 2011 0.5373 0.5844 0.4899 0.4941 15,448 -0.03(-6.06%)
May 04, 2011 0.5259 0.5259 0.5259 0.5259 1,613 +0.00(+0.00%)
May 03, 2011 0.5259 0.5525 0.5249 0.5259 8,737 +0.00(+0.00%)
May 02, 2011 0.5313 0.5844 0.4365 0.5259 71,495 -0.03(-4.81%)
Apr 29, 2011 0.5844 0.5844 0.5525 0.5525 1,129 -0.03(-5.45%)
Apr 28, 2011 0.5655 0.5844 0.5525 0.5844 35,500 +0.02(+3.77%)
Apr 27, 2011 0.5738 0.5844 0.5631 0.5631 6,964 -0.01(-0.93%)
Apr 26, 2011 0.5684 0.5738 0.5684 0.5684 16,786 -0.01(-0.93%)
Apr 25, 2011 0.5738 0.6109 0.5684 0.5738 15,340 -0.00(-0.01%)
Apr 21, 2011 0.5950 0.6056 0.5738 0.5738 13,176 -0.03(-5.25%)
Apr 20, 2011 0.5684 0.6056 0.5684 0.6056 22,768 +0.01(+1.78%)
Apr 19, 2011 0.5738 0.6056 0.5684 0.5950 29,552 -0.01(-1.66%)
Apr 18, 2011 0.5684 0.6104 0.5684 0.6051 68,024 +0.01(+0.89%)
Apr 15, 2011 0.5738 0.6056 0.5738 0.5997 31,513 +0.02(+2.63%)
Apr 14, 2011 0.5844 0.6322 0.5844 0.5844 14,117 +0.02(+2.80%)
Apr 13, 2011 0.6003 0.6089 0.5684 0.5684 108,931 -0.04(-7.05%)
Apr 12, 2011 0.6535 0.6535 0.6110 0.6116 6,211 -0.02(-3.26%)
Apr 11, 2011 0.5950 0.6481 0.5950 0.6322 50,502 -0.02(-2.46%)
Apr 08, 2011 0.6216 0.6481 0.6003 0.6481 43,771 +0.02(+2.52%)
Apr 07, 2011 0.6056 0.6375 0.5950 0.6322 12,931 +0.01(+1.48%)
Apr 06, 2011 0.6216 0.6535 0.6216 0.6230 38,267 +0.01(+1.97%)
Apr 05, 2011 0.6163 0.6588 0.5897 0.6109 104,513 -0.02(-3.33%)
Apr 04, 2011 0.6588 0.6588 0.6109 0.6320 75,473 -0.02(-2.49%)
Apr 01, 2011 0.6375 0.6535 0.6109 0.6481 34,922 +0.01(+1.67%)
Mar 31, 2011 0.6960 0.6960 0.6375 0.6375 147,375 -0.09(-11.76%)
Mar 30, 2011 0.7438 0.7438 0.6481 0.7225 223,419 -0.02(-2.86%)
Mar 29, 2011 0.6906 0.9138 0.5844 0.7438 1,301,016 +0.17(+29.63%)
Mar 28, 2011 0.6109 0.6216 0.5684 0.5738 18,117 -0.05(-8.47%)
Mar 25, 2011 0.6641 0.6641 0.5897 0.6269 6,774 -0.04(-5.60%)
Mar 24, 2011 0.6109 0.7331 0.5684 0.6641 15,815 +0.09(+14.68%)
Mar 23, 2011 0.6003 0.6003 0.5738 0.5791 16,940 -0.02(-2.68%)
Mar 22, 2011 0.6366 0.6375 0.5844 0.5950 13,006 -0.06(-8.94%)
Mar 21, 2011 0.6428 0.6747 0.5897 0.6535 25,196 -0.03(-3.91%)
Mar 18, 2011 0.6588 0.7331 0.5525 0.6800 106,027 +0.02(+3.23%)
Mar 17, 2011 0.6428 0.6588 0.6428 0.6588 6,776 +0.02(+3.33%)
Mar 16, 2011 0.6322 0.6604 0.6109 0.6375 37,444 +0.01(+0.83%)
Mar 15, 2011 0.6375 0.6641 0.6322 0.6323 35,513 +0.04(+6.26%)
Mar 14, 2011 0.6641 0.6641 0.5844 0.5950 28,441 -0.06(-8.95%)
Mar 11, 2011 0.6694 0.6853 0.6535 0.6535 4,457 -0.02(-2.37%)
Mar 10, 2011 0.6906 0.6906 0.6694 0.6694 7,228 -0.02(-3.08%)
Mar 09, 2011 0.7119 0.7119 0.6641 0.6906 44,477 -0.02(-2.99%)
Mar 08, 2011 0.7066 0.7132 0.6641 0.7119 68,730 -0.03(-3.60%)
Mar 07, 2011 0.7066 0.7438 0.7066 0.7385 1,054 -0.01(-0.71%)
Mar 04, 2011 0.7172 0.7438 0.6641 0.7438 37,678 +0.03(+3.70%)
Mar 03, 2011 0.7597 0.7597 0.7172 0.7172 6,573 -0.04(-5.59%)
Mar 02, 2011 0.7438 0.7597 0.7438 0.7597 34,265 -0.02(-2.72%)
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.