Prophase Labs Inc (NQ: PRPH )

5.150 USD -0.130 (-2.46%)
Official Closing Price Updated: 4:05 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.500 1.490 1.490 1.490 9,400 -0.03(-1.97%)
Aug 28, 2014 1.500 1.549 1.480 1.520 17,171 +0.02(+1.33%)
Aug 27, 2014 1.510 1.520 1.500 1.500 1,190 -0.02(-1.32%)
Aug 26, 2014 1.470 1.560 1.430 1.520 16,105 +0.03(+2.01%)
Aug 25, 2014 1.550 1.580 1.490 1.490 22,297 -0.09(-5.70%)
Aug 22, 2014 1.560 1.590 1.560 1.580 1,851 +0.00(+0.00%)
Aug 21, 2014 1.560 1.590 1.560 1.580 5,800 +0.02(+1.18%)
Aug 20, 2014 1.580 1.590 1.560 1.562 8,222 -0.03(-1.79%)
Aug 19, 2014 1.560 1.666 1.560 1.590 3,331 +0.01(+0.63%)
Aug 18, 2014 1.580 1.580 1.550 1.580 4,482 -0.01(-0.38%)
Aug 15, 2014 1.596 1.596 1.596 1.586 300 -0.00(-0.25%)
Aug 14, 2014 1.550 1.590 1.550 1.590 500 +0.05(+3.25%)
Aug 13, 2014 1.560 1.660 1.560 1.540 12,781 -0.03(-1.91%)
Aug 12, 2014 1.550 1.600 1.520 1.570 22,157 -0.08(-5.14%)
Aug 11, 2014 1.660 1.678 1.610 1.655 10,148 +0.03(+1.53%)
Aug 08, 2014 1.630 1.680 1.610 1.630 7,690 +0.00(+0.00%)
Aug 07, 2014 1.570 1.630 1.560 1.630 12,546 +0.04(+2.52%)
Aug 06, 2014 1.500 1.610 1.490 1.590 25,234 +0.04(+2.58%)
Aug 05, 2014 1.620 1.620 1.500 1.550 8,186 -0.04(-2.52%)
Aug 04, 2014 1.518 1.608 1.518 1.590 2,592 +0.04(+2.57%)
Aug 01, 2014 1.500 1.600 1.500 1.550 50,309 +0.00(+0.01%)
Jul 31, 2014 1.520 1.615 1.490 1.550 51,173 +0.01(+0.65%)
Jul 30, 2014 1.550 1.594 1.510 1.540 19,307 -0.02(-1.29%)
Jul 29, 2014 1.600 1.680 1.576 1.560 19,762 -0.04(-2.49%)
Jul 28, 2014 1.600 1.602 1.600 1.600 7,633 -0.01(-0.84%)
Jul 25, 2014 1.610 1.620 1.590 1.613 30,653 -0.04(-2.21%)
Jul 24, 2014 1.660 1.666 1.650 1.650 9,500 -0.01(-0.60%)
Jul 23, 2014 1.650 1.670 1.610 1.660 10,510 -0.02(-1.19%)
Jul 22, 2014 1.650 1.710 1.650 1.680 8,107 +0.01(+0.60%)
Jul 21, 2014 1.720 1.720 1.650 1.670 22,800 +0.03(+1.79%)
Jul 18, 2014 1.640 1.660 1.640 1.641 9,495 +0.00(+0.04%)
Jul 17, 2014 1.600 1.680 1.600 1.640 21,602 +0.01(+0.61%)
Jul 16, 2014 1.670 1.730 1.600 1.630 115,550 -0.04(-2.40%)
Jul 15, 2014 1.650 1.670 1.650 1.670 14,288 +0.00(+0.00%)
Jul 14, 2014 1.650 1.670 1.650 1.670 6,649 +0.03(+1.83%)
Jul 11, 2014 1.640 1.640 1.640 1.640 1,318 -0.01(-0.49%)
Jul 10, 2014 1.640 1.650 1.640 1.648 7,201 -0.00(-0.12%)
Jul 09, 2014 1.650 1.650 1.641 1.650 5,920 +0.00(+0.01%)
Jul 08, 2014 1.650 1.650 1.620 1.650 38,184 -0.02(-1.20%)
Jul 07, 2014 1.700 1.700 1.610 1.670 72,406 +0.02(+1.21%)
Jul 03, 2014 1.610 1.650 1.650 1.650 7,700 +0.03(+1.85%)
Jul 02, 2014 1.650 1.690 1.600 1.620 21,949 -0.04(-2.41%)
Jul 01, 2014 1.730 1.730 1.650 1.660 23,895 -0.03(-1.78%)
Jun 30, 2014 1.702 1.730 1.670 1.690 19,489 +0.03(+1.81%)
Jun 27, 2014 1.650 1.710 1.650 1.660 78,234 +0.03(+1.84%)
Jun 26, 2014 1.610 1.630 1.520 1.630 412,736 +0.03(+1.87%)
Jun 25, 2014 1.510 1.640 1.510 1.600 709,778 +0.04(+2.56%)
Jun 24, 2014 1.570 1.640 1.542 1.560 698,126 -0.01(-0.64%)
Jun 23, 2014 1.500 1.650 1.500 1.570 718,668 +0.07(+4.67%)
Jun 20, 2014 1.580 1.580 1.500 1.500 726,565 -0.11(-6.83%)
Jun 19, 2014 1.590 1.640 1.540 1.610 751,666 +0.02(+1.26%)
Jun 18, 2014 1.622 1.622 1.570 1.590 148,348 -0.05(-3.05%)
Jun 17, 2014 1.780 1.780 1.600 1.640 704,725 -0.16(-8.89%)
Jun 16, 2014 1.900 1.960 1.600 1.800 662,897 -0.09(-4.76%)
Jun 13, 2014 1.810 1.890 1.790 1.890 17,495 +0.03(+1.61%)
Jun 12, 2014 1.817 1.880 1.810 1.860 7,596 +0.01(+0.54%)
Jun 11, 2014 1.870 1.900 1.850 1.850 4,985 +0.01(+0.54%)
Jun 10, 2014 1.840 1.860 1.840 1.840 3,013 +0.00(+0.00%)
Jun 06, 2014 1.880 1.880 1.830 1.840 3,565 -0.01(-0.54%)
Jun 05, 2014 1.830 1.850 1.830 1.850 845 +0.00(+0.00%)
Jun 03, 2014 1.850 1.850 1.850 1.850 2 -0.04(-2.12%)
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.