Prophase Labs Inc (NQ: PRPH )

6.500 +0.240 (+3.83%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 0.9881 0.9881 0.8819 0.8819 0 +0.00(+0.00%)
Oct 30, 2013 0.8819 0.8925 0.8766 0.8819 0 +0.00(+0.00%)
Oct 29, 2013 0.8601 0.8819 0.8511 0.8819 0 +0.07(+9.21%)
Oct 28, 2013 0.8766 0.8766 0.8075 0.8075 0 -0.06(-7.18%)
Oct 25, 2013 0.9297 0.9297 0.8660 0.8699 0 -0.07(-7.49%)
Oct 24, 2013 0.9563 0.9563 0.9297 0.9403 0 -0.00(-0.01%)
Oct 23, 2013 0.9563 0.9584 0.9403 0.9404 0 -0.02(-1.67%)
Oct 21, 2013 0.9563 0.9563 0.9563 0.9563 2,258 -0.03(-2.70%)
Oct 18, 2013 0.9563 0.9920 0.9563 0.9828 5,835 +0.03(+2.78%)
Oct 17, 2013 0.9563 0.9563 0.9563 0.9563 0 +0.00(+0.00%)
Oct 16, 2013 0.9563 0.9563 0.9563 0.9563 0 -0.00(-0.03%)
Oct 15, 2013 0.9566 0.9566 0.9566 0.9566 0 -0.02(-1.61%)
Oct 14, 2013 0.9727 0.9727 0.9722 0.9722 0 -0.02(-2.14%)
Oct 11, 2013 0.9935 0.9935 0.9935 0.9935 0 +0.01(+1.08%)
Oct 10, 2013 0.9775 0.9828 0.9722 0.9828 0 +0.00(+0.00%)
Oct 09, 2013 0.9722 0.9828 0.9722 0.9828 0 +0.00(+0.00%)
Oct 07, 2013 0.9828 0.9828 0.9828 0.9828 20,517 -0.01(-1.07%)
Oct 04, 2013 0.9935 0.9935 0.9722 0.9935 0 +0.00(+0.07%)
Oct 03, 2013 0.9727 0.9935 0.9727 0.9927 0 -0.01(-0.61%)
Oct 02, 2013 1.009 1.009 0.9988 0.9988 0 -0.01(-1.00%)
Oct 01, 2013 1.009 1.009 0.9717 1.009 0 -0.01(-0.59%)
Sep 27, 2013 1.063 1.073 1.015 1.015 0 -0.05(-4.49%)
Sep 26, 2013 1.034 1.068 1.009 1.063 0 -0.02(-1.48%)
Sep 25, 2013 1.078 1.078 1.015 1.078 0 +0.00(+0.00%)
Sep 24, 2013 1.015 1.078 1.009 1.078 0 +0.00(+0.00%)
Sep 23, 2013 1.025 1.116 1.025 1.078 0 +0.07(+6.84%)
Sep 20, 2013 1.089 1.116 1.009 1.009 0 -0.13(-11.63%)
Sep 19, 2013 1.195 1.195 1.089 1.142 0 +0.00(+0.00%)
Sep 18, 2013 1.137 1.169 0.9935 1.142 0 +0.16(+16.53%)
Sep 17, 2013 1.063 1.179 0.9589 0.9802 0 -0.05(-4.40%)
Sep 16, 2013 0.9828 1.158 0.9456 1.025 0 +0.04(+4.32%)
Sep 13, 2013 0.9828 0.9935 0.9828 0.9828 0 +0.01(+0.54%)
Sep 12, 2013 0.9881 1.006 0.9775 0.9775 0 +0.00(+0.00%)
Sep 11, 2013 1.020 1.020 0.9775 0.9775 0 -0.07(-7.02%)
Sep 10, 2013 1.057 1.089 1.009 1.051 0 +0.02(+1.49%)
Sep 09, 2013 1.031 1.063 1.009 1.036 0 +0.09(+9.55%)
Sep 06, 2013 0.9563 0.9563 0.9085 0.9456 0 +0.02(+1.71%)
Sep 05, 2013 0.9297 0.9403 0.8872 0.9297 0 +0.01(+0.57%)
Sep 04, 2013 0.8235 0.9450 0.8235 0.9244 0 +0.10(+11.54%)
Sep 03, 2013 0.8660 0.8660 0.7916 0.8288 0 -0.03(-3.70%)
Aug 30, 2013 0.8134 0.8606 0.8134 0.8606 0 +0.01(+1.25%)
Aug 29, 2013 0.8128 0.8500 0.8128 0.8500 0 +0.02(+2.56%)
Aug 28, 2013 0.8128 0.8553 0.8022 0.8288 0 +0.02(+1.96%)
Aug 26, 2013 0.8766 0.8128 0.8128 0.8128 6,964 -0.06(-7.27%)
Aug 23, 2013 0.8766 0.8766 0.8766 0.8766 0 -0.01(-0.60%)
Aug 22, 2013 0.8819 0.8819 0.8819 0.8819 0 +0.01(+0.61%)
Aug 21, 2013 0.8181 0.8766 0.8181 0.8766 0 +0.03(+3.12%)
Aug 20, 2013 0.8606 0.8766 0.8447 0.8500 0 +0.01(+0.63%)
Aug 19, 2013 0.8128 0.9134 0.8128 0.8447 0 +0.03(+3.25%)
Aug 16, 2013 0.8182 0.8288 0.8128 0.8181 0 -0.01(-0.65%)
Aug 15, 2013 0.8394 0.8660 0.8235 0.8235 81,221 -0.02(-2.52%)
Aug 14, 2013 0.8872 0.8872 0.8394 0.8447 0 -0.03(-3.64%)
Aug 13, 2013 0.8341 0.8978 0.8341 0.8766 47,020 +0.04(+5.10%)
Aug 12, 2013 0.8351 0.8351 0.8341 0.8341 935 -0.02(-2.48%)
Aug 09, 2013 0.8553 0.8606 0.8553 0.8553 6,019 +0.00(+0.00%)
Aug 08, 2013 0.8553 0.8553 0.8553 0.8553 564 -0.01(-0.62%)
Aug 07, 2013 0.8606 0.8606 0.8606 0.8606 188 +0.02(+1.89%)
Aug 06, 2013 0.8235 0.8548 0.8235 0.8447 6,055 +0.02(+2.58%)
Aug 05, 2013 0.8235 0.8235 0.8235 0.8235 188 -0.00(-0.32%)
Aug 02, 2013 0.8235 0.8261 0.7974 0.8261 4,515 -0.00(-0.10%)
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.