Prophase Labs Inc (NQ: PRPH )

5.280 USD -0.080 (-1.49%)
Official Closing Price Updated: 7:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 2.950 3.199 2.940 2.970 39,385 +0.03(+1.02%)
Jul 30, 2018 2.940 2.950 2.940 2.940 4,061 +0.00(+0.00%)
Jul 27, 2018 2.990 2.990 2.940 2.940 1,100 -0.03(-1.09%)
Jul 26, 2018 2.940 2.990 2.906 2.973 11,488 +0.02(+0.60%)
Jul 25, 2018 2.950 2.960 2.950 2.955 1,226 +0.00(+0.16%)
Jul 24, 2018 2.993 3.015 2.943 2.950 3,396 -0.05(-1.67%)
Jul 23, 2018 3.050 3.050 2.990 3.000 1,918 -0.00(-0.00%)
Jul 20, 2018 3.020 3.020 3.000 3.000 871 +0.00(+0.00%)
Jul 19, 2018 2.990 3.030 2.990 3.000 2,849 +0.02(+0.67%)
Jul 18, 2018 3.010 3.020 2.980 2.980 7,594 -0.05(-1.65%)
Jul 17, 2018 2.980 3.030 2.980 3.030 4,473 +0.09(+3.06%)
Jul 16, 2018 3.060 3.060 2.940 2.940 8,021 -0.09(-2.87%)
Jul 13, 2018 3.045 3.045 3.020 3.027 9,524 -0.04(-1.25%)
Jul 12, 2018 3.120 3.140 3.020 3.065 8,491 -0.04(-1.13%)
Jul 11, 2018 3.150 3.150 3.100 3.100 738 -0.07(-2.21%)
Jul 10, 2018 3.170 3.180 3.050 3.170 3,966 +0.06(+1.93%)
Jul 09, 2018 3.000 3.110 3.000 3.110 8,086 +0.05(+1.63%)
Jul 06, 2018 3.190 3.190 3.050 3.060 3,451 -0.17(-5.26%)
Jul 05, 2018 3.211 3.250 3.211 3.230 3,394 +0.03(+0.94%)
Jul 03, 2018 3.200 3.200 3.200 0 +0.05(+1.56%)
Jul 02, 2018 3.151 3.151 3.151 3.151 476 -0.10(-3.05%)
Jun 29, 2018 3.377 3.412 3.240 3.250 13,308 +0.01(+0.31%)
Jun 28, 2018 3.030 3.253 3.030 3.240 8,592 +0.23(+7.64%)
Jun 27, 2018 3.080 3.163 3.010 3.010 14,836 +0.01(+0.33%)
Jun 26, 2018 2.930 3.000 2.930 3.000 16,234 +0.08(+2.74%)
Jun 25, 2018 2.970 2.980 2.910 2.920 4,523 -0.07(-2.34%)
Jun 22, 2018 2.950 2.990 2.910 2.990 20,484 +0.06(+2.05%)
Jun 21, 2018 2.950 2.940 2.930 1,672 -0.01(-0.34%)
Jun 20, 2018 2.943 2.971 2.901 2.940 20,387 +0.04(+1.38%)
Jun 19, 2018 2.990 2.990 2.900 2.900 15,647 -0.09(-3.01%)
Jun 18, 2018 3.000 3.000 2.940 2.990 4,083 +0.05(+1.70%)
Jun 15, 2018 3.090 3.105 2.940 2.940 26,402 -0.15(-4.85%)
Jun 14, 2018 3.069 3.090 3.060 3.090 5,090 +0.00(+0.00%)
Jun 13, 2018 3.100 3.121 3.000 3.090 13,803 +0.01(+0.32%)
Jun 12, 2018 3.020 3.139 3.000 3.080 6,145 +0.06(+1.99%)
Jun 11, 2018 2.920 3.096 2.903 3.020 26,868 +0.11(+3.78%)
Jun 08, 2018 2.900 2.930 2.900 2.910 12,980 +0.01(+0.34%)
Jun 07, 2018 2.900 3.019 2.900 2.900 35,366 -0.16(-5.23%)
Jun 06, 2018 3.020 3.330 2.600 3.060 161,243 -0.75(-19.69%)
Jun 05, 2018 3.440 3.894 3.410 3.810 93,584 +0.42(+12.39%)
Jun 04, 2018 3.550 3.570 3.180 3.390 19,384 -0.06(-1.74%)
Jun 01, 2018 3.470 3.568 3.450 3.450 18,089 +0.03(+0.88%)
May 31, 2018 3.327 3.453 3.300 3.420 9,036 +0.07(+2.09%)
May 30, 2018 3.200 3.450 3.200 3.350 31,885 +0.15(+4.69%)
May 29, 2018 2.970 3.310 2.970 3.200 40,304 +0.01(+0.31%)
May 25, 2018 3.190 3.190 3.190 0 -0.77(-19.44%)
May 24, 2018 4.030 4.130 3.950 3.960 22,873 -0.15(-3.65%)
May 23, 2018 4.190 4.190 3.995 4.110 15,446 +0.09(+2.24%)
May 22, 2018 3.980 4.110 3.820 4.020 79,494 -0.16(-3.83%)
May 21, 2018 4.440 4.440 4.060 4.180 63,328 -0.22(-5.00%)
May 18, 2018 4.860 4.860 4.100 4.400 146,067 -0.52(-10.57%)
May 17, 2018 5.000 5.210 4.790 4.920 125,941 -0.18(-3.53%)
May 16, 2018 5.400 5.400 5.061 5.100 90,458 -0.31(-5.73%)
May 15, 2018 5.660 6.639 4.900 5.410 264,594 +0.20(+3.84%)
May 14, 2018 4.540 5.339 4.110 5.210 207,157 +1.10(+26.76%)
May 11, 2018 4.400 4.500 4.030 4.110 46,411 +0.06(+1.48%)
May 10, 2018 3.980 4.100 3.799 4.050 51,941 +0.08(+2.02%)
May 09, 2018 4.100 4.160 3.610 3.970 131,178 -0.50(-11.19%)
May 08, 2018 3.300 5.080 3.200 4.470 507,297 +1.58(+54.56%)
May 07, 2018 2.900 2.930 2.860 2.892 1,896 +0.03(+1.12%)
May 04, 2018 2.870 2.910 2.860 2.860 855 -0.04(-1.38%)
May 03, 2018 2.900 2.900 2.900 2.900 111 -0.03(-0.98%)
May 02, 2018 2.930 2.930 2.929 2.929 336 +0.03(+0.99%)
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.