Prophase Labs Inc (NQ: PRPH )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 0.8075 0.8578 0.7916 0.8235 96,323 +0.01(+0.65%)
Jul 30, 2014 0.8235 0.8469 0.8022 0.8181 36,341 -0.01(-1.29%)
Jul 29, 2014 0.8500 0.8925 0.8373 0.8288 37,198 -0.02(-2.49%)
Jul 28, 2014 0.8500 0.8511 0.8500 0.8500 14,367 -0.01(-0.84%)
Jul 25, 2014 0.8553 0.8606 0.8447 0.8572 57,698 -0.02(-2.21%)
Jul 24, 2014 0.8819 0.8851 0.8766 0.8766 17,881 -0.01(-0.60%)
Jul 23, 2014 0.8766 0.8872 0.8553 0.8819 19,783 -0.01(-1.19%)
Jul 22, 2014 0.8766 0.9085 0.8766 0.8925 15,259 +0.01(+0.60%)
Jul 21, 2014 0.9138 0.9138 0.8766 0.8872 42,916 +0.02(+1.79%)
Jul 18, 2014 0.8713 0.8819 0.8713 0.8716 17,872 +0.00(+0.04%)
Jul 17, 2014 0.8500 0.8925 0.8500 0.8713 40,661 +0.01(+0.61%)
Jul 16, 2014 0.8872 0.9191 0.8500 0.8660 217,501 -0.02(-2.40%)
Jul 15, 2014 0.8766 0.8872 0.8766 0.8872 26,894 +0.00(+0.00%)
Jul 14, 2014 0.8766 0.8872 0.8766 0.8872 12,515 +0.02(+1.83%)
Jul 11, 2014 0.8713 0.8713 0.8713 0.8713 2,480 -0.00(-0.49%)
Jul 10, 2014 0.8713 0.8766 0.8713 0.8755 13,554 -0.00(-0.12%)
Jul 09, 2014 0.8766 0.8766 0.8719 0.8766 11,143 +0.00(+0.01%)
Jul 08, 2014 0.8766 0.8766 0.8606 0.8765 71,874 -0.01(-1.20%)
Jul 07, 2014 0.9031 0.9031 0.8553 0.8872 136,290 +0.01(+1.21%)
Jul 03, 2014 0.8553 0.8766 0.8766 0.8766 14,493 +0.02(+1.85%)
Jul 02, 2014 0.8766 0.8978 0.8500 0.8606 41,314 -0.02(-2.41%)
Jul 01, 2014 0.9191 0.9191 0.8766 0.8819 44,977 -0.02(-1.78%)
Jun 30, 2014 0.9043 0.9191 0.8872 0.8978 36,684 +0.02(+1.81%)
Jun 27, 2014 0.8766 0.9085 0.8766 0.8819 147,261 +0.02(+1.84%)
Jun 26, 2014 0.8553 0.8660 0.8075 0.8660 776,899 +0.02(+1.88%)
Jun 25, 2014 0.8022 0.8713 0.8022 0.8500 1,336,025 +0.02(+2.56%)
Jun 24, 2014 0.8341 0.8713 0.8192 0.8288 1,314,092 -0.01(-0.64%)
Jun 23, 2014 0.7969 0.8766 0.7969 0.8341 1,352,759 +0.04(+4.67%)
Jun 20, 2014 0.8394 0.8394 0.7969 0.7969 1,367,624 -0.06(-6.83%)
Jun 19, 2014 0.8447 0.8713 0.8181 0.8553 1,414,872 +0.01(+1.26%)
Jun 18, 2014 0.8615 0.8615 0.8341 0.8447 279,237 -0.03(-3.05%)
Jun 17, 2014 0.9456 0.9456 0.8500 0.8713 1,326,514 -0.09(-8.89%)
Jun 16, 2014 1.009 1.041 0.8500 0.9563 1,247,780 -0.05(-4.76%)
Jun 13, 2014 0.9616 1.004 0.9510 1.004 32,931 +0.02(+1.61%)
Jun 12, 2014 0.9653 0.9988 0.9616 0.9881 14,298 +0.01(+0.54%)
Jun 11, 2014 0.9935 1.009 0.9828 0.9828 9,383 +0.01(+0.54%)
Jun 10, 2014 0.9775 0.9881 0.9775 0.9775 5,671 +0.00(+0.00%)
Jun 06, 2014 0.9988 0.9988 0.9722 0.9775 6,710 -0.01(-0.54%)
Jun 05, 2014 0.9722 0.9828 0.9722 0.9828 1,590 +0.00(+0.00%)
Jun 03, 2014 0.9828 0.9828 0.9828 0.9828 3 -0.02(-2.12%)
Jun 02, 2014 0.9988 1.052 0.9935 1.004 3,141 -0.01(-1.05%)
May 30, 2014 0.9988 1.031 0.9828 1.015 5,119 +0.01(+1.06%)
May 29, 2014 0.9961 1.015 0.9961 1.004 6,601 -0.03(-2.58%)
May 28, 2014 1.036 1.063 0.9988 1.031 17,264 +0.03(+2.65%)
May 27, 2014 1.047 1.073 0.9988 1.004 91,523 +0.01(+1.07%)
May 23, 2014 1.020 0.9935 0.9935 0.9935 42,163 -0.02(-1.58%)
May 22, 2014 1.009 1.009 0.9935 1.009 1,317 +0.02(+2.16%)
May 21, 2014 1.009 1.020 0.9881 0.9881 9,351 -0.02(-2.11%)
May 20, 2014 1.010 1.020 1.009 1.009 8,658 -0.01(-0.52%)
May 19, 2014 0.9563 1.020 0.9563 1.015 17,712 +0.03(+3.24%)
May 16, 2014 0.9563 0.9828 0.9563 0.9828 125,062 +0.00(+0.02%)
May 15, 2014 1.020 1.020 0.9730 0.9826 317,708 -0.04(-4.17%)
May 14, 2014 1.110 1.110 1.020 1.025 252,544 -0.01(-0.52%)
May 13, 2014 1.068 1.185 1.009 1.031 336,648 -0.06(-5.37%)
May 12, 2014 1.036 1.105 1.036 1.089 269,011 +0.05(+4.59%)
May 09, 2014 1.063 1.063 1.036 1.041 30,819 +0.00(+0.00%)
May 08, 2014 1.052 1.057 1.036 1.041 23,956 -0.02(-1.51%)
May 07, 2014 1.063 1.068 1.042 1.057 5,462 +0.01(+1.02%)
May 06, 2014 1.036 1.061 1.036 1.047 13,995 +0.01(+0.51%)
May 05, 2014 1.068 1.068 1.036 1.041 38,418 -0.02(-2.00%)
May 02, 2014 1.084 1.089 1.057 1.063 26,950 +0.01(+0.50%)
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.