Prophase Labs Inc (NQ: PRPH )

5.150 USD UNCHANGED
Streaming Delayed Price Updated: 5:12 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.200 1.212 1.200 1.200 19,470 +0.00(+0.00%)
Jul 30, 2012 1.250 1.250 1.200 1.200 5,810 -0.05(-4.00%)
Jul 27, 2012 1.160 1.250 1.150 1.250 6,200 +0.20(+19.05%)
Jul 26, 2012 1.050 1.051 1.040 1.050 2,300 +0.01(+0.96%)
Jul 25, 2012 1.054 1.054 1.040 1.040 6,095 -0.01(-0.95%)
Jul 24, 2012 1.100 1.129 1.050 1.050 5,716 -0.06(-5.41%)
Jul 23, 2012 1.119 1.240 1.110 1.110 1,646 -0.06(-5.13%)
Jul 20, 2012 1.090 1.250 1.050 1.170 13,879 -0.08(-6.40%)
Jul 18, 2012 1.250 1.250 1.250 1.250 3,100 +0.00(+0.00%)
Jul 17, 2012 1.230 1.250 1.230 1.250 4,700 +0.02(+1.79%)
Jul 16, 2012 1.150 1.228 1.140 1.228 7,800 +0.06(+4.96%)
Jul 13, 2012 1.230 1.230 1.170 1.170 4,902 -0.01(-1.09%)
Jul 12, 2012 1.170 1.183 1.170 1.183 2,150 +0.00(+0.39%)
Jul 11, 2012 1.178 1.178 1.178 1.178 100 +0.01(+0.70%)
Jul 10, 2012 1.200 1.200 1.170 1.170 400 -0.03(-2.49%)
Jul 09, 2012 1.160 1.200 1.160 1.200 8,976 +0.05(+4.35%)
Jul 06, 2012 1.120 1.150 1.120 1.150 25,605 +0.08(+7.82%)
Jul 05, 2012 1.100 1.130 1.060 1.067 5,734 +0.02(+1.58%)
Jul 03, 2012 1.050 1.050 1.050 1.050 2,000 -0.04(-3.67%)
Jul 02, 2012 1.090 1.090 1.090 1.090 1,000 +0.01(+0.93%)
Jun 29, 2012 1.103 1.103 1.080 1.080 5,400 +0.05(+4.60%)
Jun 28, 2012 1.060 1.060 1.032 1.032 7,000 -0.07(-6.14%)
Jun 27, 2012 1.100 1.100 1.040 1.100 3,816 +0.00(+0.00%)
Jun 26, 2012 1.100 1.100 1.100 1.100 7,450 +0.01(+0.92%)
Jun 25, 2012 1.090 1.091 1.090 1.090 2,783 +0.00(+0.00%)
Jun 22, 2012 1.070 1.090 1.070 1.090 3,000 +0.04(+3.67%)
Jun 21, 2012 1.080 1.100 1.040 1.051 6,500 -0.03(-2.64%)
Jun 20, 2012 1.100 1.100 1.000 1.080 3,427 -0.05(-4.43%)
Jun 19, 2012 1.000 1.130 1.000 1.130 3,239 +0.15(+15.31%)
Jun 18, 2012 0.9800 0.9800 0.9800 0.9800 10,000 -0.14(-12.50%)
Jun 15, 2012 1.020 1.120 1.010 1.120 6,400 +0.10(+9.69%)
Jun 14, 2012 0.9900 1.021 0.9900 1.021 1,400 +0.02(+2.11%)
Jun 13, 2012 1.010 1.020 1.000 1.000 11,351 -0.03(-3.01%)
Jun 12, 2012 1.020 1.031 1.020 1.031 2,800 -0.07(-6.27%)
Jun 11, 2012 1.140 1.140 1.100 1.100 1,100 -0.04(-3.51%)
Jun 08, 2012 1.010 1.140 1.010 1.140 10,593 +0.13(+12.87%)
Jun 07, 2012 1.000 1.010 1.000 1.010 592 +0.01(+1.00%)
Jun 06, 2012 1.050 1.050 1.000 1.000 1,557 -0.05(-4.76%)
Jun 05, 2012 1.000 1.050 1.000 1.050 2,000 +0.00(+0.00%)
Jun 04, 2012 1.020 1.050 0.9900 1.050 162,290 -0.02(-1.87%)
Jun 01, 2012 1.040 1.090 1.000 1.070 32,801 +0.03(+2.88%)
May 31, 2012 1.040 1.040 1.040 1.040 1,785 -0.05(-4.59%)
May 30, 2012 1.090 1.090 1.090 1.090 152 +0.00(+0.00%)
May 29, 2012 1.040 1.090 1.040 1.090 784 +0.04(+3.80%)
May 25, 2012 1.060 1.060 1.050 1.050 600 -0.01(-0.84%)
May 24, 2012 1.150 1.150 1.050 1.059 1,800 +0.02(+1.83%)
May 23, 2012 1.080 1.190 1.040 1.040 9,180 -0.04(-3.71%)
May 22, 2012 1.200 1.200 1.050 1.080 17,000 -0.04(-3.56%)
May 21, 2012 1.040 1.120 1.040 1.120 9,300 +0.02(+1.82%)
May 18, 2012 1.030 1.100 1.020 1.100 2,410 +0.07(+6.80%)
May 17, 2012 1.050 1.080 1.000 1.030 109,623 -0.02(-1.90%)
May 16, 2012 1.050 1.050 1.010 1.050 5,900 +0.05(+4.99%)
May 15, 2012 0.9200 1.050 0.9200 1.000 157,121 +0.08(+8.70%)
May 14, 2012 0.9500 0.9999 0.9200 0.9200 5,300 -0.08(-8.00%)
May 11, 2012 1.000 1.000 0.8200 1.000 12,925 +0.35(+53.85%)
May 10, 2012 0.9400 0.9400 0.5300 0.6500 9,100 -0.35(-35.00%)
May 09, 2012 1.000 1.000 1.000 1.000 500 -0.00(-0.30%)
May 08, 2012 1.010 1.010 1.000 1.003 41,557 -0.01(-0.69%)
May 07, 2012 1.010 1.010 1.010 1.010 3,800 +0.00(+0.00%)
May 03, 2012 1.010 1.010 1.010 1.010 900 -0.04(-3.81%)
May 02, 2012 1.050 1.050 1.050 1.050 100 +0.01(+0.96%)
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.