Prophase Labs Inc (NQ: PRPH )

5.140 USD UNCHANGED
Streaming Delayed Price Updated: 7:33 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 0.9000 0.9500 0.8588 0.8800 5,950 +0.05(+6.02%)
Jul 28, 2011 0.8401 0.8401 0.8200 0.8300 13,100 +0.01(+1.22%)
Jul 27, 2011 0.8500 0.8500 0.8200 0.8200 13,000 -0.02(-2.37%)
Jul 25, 2011 0.8200 0.8399 0.8399 0.8399 3,900 -0.02(-2.34%)
Jul 22, 2011 0.8675 0.9200 0.8500 0.8600 8,038 +0.00(+0.00%)
Jul 21, 2011 0.9299 0.9300 0.8600 0.8600 9,974 +0.04(+4.88%)
Jul 20, 2011 0.8200 0.8500 0.8200 0.8200 10,674 +0.00(+0.00%)
Jul 19, 2011 0.8200 0.8544 0.8200 0.8200 1,765 +0.00(+0.00%)
Jul 18, 2011 0.8202 0.8202 0.8200 0.8200 2,200 -0.00(-0.01%)
Jul 15, 2011 0.8200 0.8201 0.8200 0.8201 400 -0.02(-2.37%)
Jul 14, 2011 0.8400 0.8400 0.8200 0.8400 16,864 +0.02(+2.44%)
Jul 13, 2011 0.8230 0.8275 0.8200 0.8200 1,000 -0.03(-3.53%)
Jul 12, 2011 0.9500 0.9500 0.8201 0.8500 1,850 +0.03(+3.63%)
Jul 11, 2011 0.8200 0.8350 0.8200 0.8202 20,100 -0.01(-1.18%)
Jul 08, 2011 0.8200 0.8300 0.8200 0.8300 5,082 +0.01(+1.22%)
Jul 07, 2011 0.8200 0.8228 0.8200 0.8200 4,200 +0.01(+1.23%)
Jul 06, 2011 0.8125 0.8125 0.8100 0.8100 2,300 -0.01(-1.23%)
Jul 05, 2011 0.8300 0.8300 0.8200 0.8201 6,080 -0.03(-3.52%)
Jul 01, 2011 0.8600 0.9200 0.8300 0.8500 9,381 +0.02(+2.41%)
Jun 29, 2011 0.8200 0.8300 0.8300 0.8300 8,600 +0.01(+1.22%)
Jun 28, 2011 0.8201 0.8215 0.8200 0.8200 2,754 +0.00(+0.00%)
Jun 27, 2011 0.8300 0.8402 0.8200 0.8200 1,850 -0.01(-1.20%)
Jun 24, 2011 0.8000 0.8300 0.8000 0.8300 3,484 -0.01(-0.95%)
Jun 23, 2011 0.7937 0.8620 0.7937 0.8380 13,431 +0.01(+0.95%)
Jun 22, 2011 0.8301 0.8301 0.8301 0.8301 200 +0.01(+1.23%)
Jun 21, 2011 0.8300 0.8300 0.8200 0.8200 1,793 -0.01(-1.20%)
Jun 20, 2011 0.8300 0.8500 0.8300 0.8300 1,007 -0.02(-2.35%)
Jun 17, 2011 0.8300 0.8500 0.8300 0.8500 932 +0.01(+1.19%)
Jun 16, 2011 0.8721 0.8721 0.8400 0.8400 950 +0.00(+0.00%)
Jun 15, 2011 0.8457 0.8457 0.8400 0.8400 400 +0.00(+0.00%)
Jun 14, 2011 0.8300 0.8780 0.8300 0.8400 3,729 +0.01(+1.20%)
Jun 13, 2011 0.8200 0.8300 0.8200 0.8300 1,520 +0.01(+1.22%)
Jun 10, 2011 0.8200 0.8200 0.8200 0.8200 10,100 +0.00(+0.00%)
Jun 09, 2011 0.8200 0.8500 0.8200 0.8200 6,200 +0.00(+0.00%)
Jun 08, 2011 0.8200 0.8200 0.8200 0.8200 3,562 +0.00(+0.00%)
Jun 07, 2011 0.8300 0.8680 0.8200 0.8200 6,230 -0.06(-7.12%)
Jun 06, 2011 0.8600 0.8829 0.7993 0.8829 84,370 -0.04(-4.02%)
Jun 02, 2011 0.9199 0.9199 0.9199 0.9199 0 +0.01(+1.65%)
May 24, 2011 0.9000 0.9050 0.9000 0.9050 11,025 +0.01(+0.56%)
May 23, 2011 0.9400 0.9500 0.8800 0.9000 16,563 -0.04(-4.31%)
May 20, 2011 0.9400 0.9500 0.9400 0.9405 756 +0.00(+0.05%)
May 19, 2011 0.9900 1.000 0.9400 0.9400 10,700 -0.04(-4.08%)
May 18, 2011 1.000 1.000 0.9037 0.9800 4,823 +0.03(+3.16%)
May 17, 2011 0.9699 1.020 0.9014 0.9500 15,478 +0.05(+5.39%)
May 16, 2011 1.080 1.100 0.9014 0.9014 28,830 -0.18(-16.54%)
May 13, 2011 1.210 1.210 1.070 1.080 7,500 -0.09(-7.69%)
May 12, 2011 1.100 1.170 1.090 1.170 19,990 +0.07(+6.36%)
May 11, 2011 1.010 1.100 0.9700 1.100 26,709 +0.04(+3.77%)
May 10, 2011 0.9900 1.070 0.9200 1.060 9,696 +0.06(+6.00%)
May 09, 2011 0.9900 1.000 0.9900 1.000 2,100 +0.01(+1.01%)
May 06, 2011 0.9300 1.020 0.9300 0.9900 5,832 +0.06(+6.45%)
May 05, 2011 1.011 1.100 0.9221 0.9300 8,207 -0.06(-6.06%)
May 04, 2011 0.9900 0.9900 0.9900 0.9900 857 +0.00(+0.00%)
May 03, 2011 0.9899 1.040 0.9880 0.9900 4,642 +0.00(+0.00%)
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.