Prophase Labs Inc (NQ: PRPH )

8.180 USD +0.600 (+7.92%)
Official Closing Price Updated: 7:57 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.820 1.980 1.820 1.980 1,800 +0.02(+1.02%)
Jan 30, 2020 1.960 1.960 1.960 1.960 353 +0.06(+3.16%)
Jan 29, 2020 2.005 2.109 1.900 1.900 1,541 -0.08(-3.81%)
Jan 28, 2020 1.975 1.975 1.975 120 +0.00(+0.00%)
Jan 27, 2020 1.850 2.100 1.850 1.975 5,478 +0.14(+7.35%)
Jan 24, 2020 1.814 1.850 1.814 1.840 1,500 -0.01(-0.54%)
Jan 23, 2020 1.820 1.850 1.810 1.850 2,146 +0.02(+1.09%)
Jan 22, 2020 1.900 1.900 1.780 1.830 2,845 +0.03(+1.66%)
Jan 21, 2020 1.810 1.900 1.800 1.800 3,650 -0.03(-1.63%)
Jan 17, 2020 1.900 1.900 1.830 1.830 1,100 +0.00(+0.00%)
Jan 16, 2020 1.830 1.830 1.830 1.830 117 +0.00(+0.00%)
Jan 15, 2020 1.814 2.150 1.814 1.830 1,795 +0.00(+0.00%)
Jan 14, 2020 1.920 1.920 1.830 1.830 284 +0.01(+0.51%)
Jan 13, 2020 1.821 1.821 1.821 1.821 352 +0.01(+0.60%)
Jan 10, 2020 1.810 1.820 1.810 1.810 2,300 +0.03(+1.72%)
Jan 09, 2020 1.779 1.779 1.779 2 +0.00(+0.00%)
Jan 08, 2020 1.789 1.789 1.779 1.779 7,457 -0.04(-2.02%)
Jan 07, 2020 1.816 1.816 1.816 2 +0.00(+0.00%)
Jan 06, 2020 1.810 1.816 1.810 1.816 1,514 -0.03(-1.84%)
Jan 03, 2020 1.940 1.990 1.850 1.850 4,200 -0.14(-7.04%)
Jan 02, 2020 1.920 2.010 1.920 1.990 1,319 +0.02(+1.02%)
Dec 31, 2019 2.001 2.001 1.970 1.970 800 -0.07(-3.43%)
Dec 30, 2019 2.040 2.040 2.040 182 +0.00(+0.00%)
Dec 27, 2019 1.990 2.040 1.990 2.040 700 +0.04(+1.97%)
Dec 26, 2019 2.020 2.020 2.000 2.001 3,722 +0.00(+0.03%)
Dec 24, 2019 2.050 2.050 2.000 2.000 3,200 +0.00(+0.00%)
Dec 23, 2019 2.050 2.120 2.000 2.000 5,234 +0.00(+0.00%)
Dec 20, 2019 2.050 2.050 2.000 2.000 2,200 -0.11(-5.35%)
Dec 19, 2019 2.113 2.113 2.113 67 +0.00(+0.00%)
Dec 18, 2019 2.113 2.113 2.113 2.113 626 +0.07(+3.58%)
Dec 17, 2019 2.010 2.080 2.006 2.040 1,767 -0.09(-4.23%)
Dec 16, 2019 2.150 2.150 2.130 2.130 1,031 +0.10(+4.93%)
Dec 13, 2019 2.000 2.140 2.000 2.030 2,800 -0.08(-3.81%)
Dec 12, 2019 2.030 2.115 1.990 2.111 3,513 +0.10(+4.73%)
Dec 11, 2019 2.002 2.050 1.990 2.015 7,960 -0.01(-0.39%)
Dec 10, 2019 1.980 2.345 1.980 2.023 45,271 +0.03(+1.66%)
Dec 09, 2019 1.993 2.023 1.990 1.990 3,273 -0.09(-4.32%)
Dec 06, 2019 2.080 2.080 2.080 67 +0.00(+0.00%)
Dec 05, 2019 1.955 2.080 1.955 2.080 505 -0.08(-3.66%)
Dec 04, 2019 2.080 2.250 2.070 2.159 4,007 -0.00(-0.04%)
Dec 03, 2019 2.070 2.240 2.070 2.160 540 -0.01(-0.46%)
Dec 02, 2019 2.100 2.180 2.090 2.170 13,513 -0.03(-1.36%)
Nov 29, 2019 2.060 2.270 2.000 2.200 11,000 +0.15(+7.32%)
Nov 27, 2019 2.000 2.050 2.000 2.050 6,100 +0.05(+2.50%)
Nov 26, 2019 2.000 2.000 2.000 19 +0.00(+0.00%)
Nov 25, 2019 2.020 2.035 2.000 2.000 3,401 +0.04(+2.04%)
Nov 22, 2019 2.010 2.040 1.950 1.960 3,800 -0.04(-2.00%)
Nov 21, 2019 2.020 2.020 1.990 2.000 15,175 -0.01(-0.50%)
Nov 20, 2019 2.000 2.040 2.000 2.010 2,576 +0.01(+0.50%)
Nov 19, 2019 1.962 2.040 1.962 2.000 2,879 -0.03(-1.48%)
Nov 18, 2019 1.946 2.030 1.946 2.030 373 +0.21(+11.54%)
Nov 15, 2019 1.820 1.820 1.820 1 +0.00(+0.00%)
Nov 14, 2019 1.820 1.820 1.820 1.820 1,655 -0.00(-0.04%)
Nov 13, 2019 1.821 1.830 1.820 1.821 3,569 +0.01(+0.39%)
Nov 12, 2019 1.814 1.814 1.814 1.814 1,437 -0.20(-9.77%)
Nov 11, 2019 2.020 2.020 2.010 2.010 952 +0.21(+11.67%)
Nov 07, 2019 1.800 1.800 1.800 0 -0.08(-4.02%)
Nov 06, 2019 1.914 1.914 1.875 1.875 403 +0.08(+4.18%)
Nov 05, 2019 1.800 1.800 1.775 1.800 3,257 +0.05(+2.86%)
Nov 04, 2019 1.690 1.758 1.690 1.750 4,120 -0.12(-6.52%)
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.