Prophase Labs Inc (NQ: PRPH )

10.48 USD +1.29 (+14.04%)
Official Closing Price Updated: 4:00 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.840 1.950 1.840 1.890 1,170 -0.01(-0.53%)
Mar 30, 2020 1.915 1.969 1.900 1.900 2,548 +0.12(+7.01%)
Mar 27, 2020 1.776 1.776 1.776 1.776 600 +0.03(+1.46%)
Mar 26, 2020 1.770 1.845 1.750 1.750 4,004 -0.20(-10.26%)
Mar 25, 2020 1.760 1.950 1.680 1.950 12,087 +0.08(+4.28%)
Mar 24, 2020 1.750 1.870 1.750 1.870 353 +0.12(+6.86%)
Mar 23, 2020 1.917 1.917 1.750 1.750 4,382 -0.25(-12.50%)
Mar 20, 2020 2.000 2.000 1.943 2.000 800 +0.06(+3.36%)
Mar 19, 2020 1.935 1.935 1.935 135 +0.00(+0.00%)
Mar 18, 2020 1.980 1.980 1.740 1.935 4,430 -0.04(-2.27%)
Mar 17, 2020 1.945 1.996 1.945 1.980 3,623 -0.12(-5.71%)
Mar 16, 2020 1.860 2.100 1.860 2.100 1,597 +0.16(+8.12%)
Mar 13, 2020 1.942 1.942 1.942 1.942 2,300 +0.16(+9.11%)
Mar 12, 2020 2.100 2.100 1.780 1.780 1,591 -0.25(-12.32%)
Mar 11, 2020 2.000 2.100 2.000 2.030 754 -0.03(-1.45%)
Mar 10, 2020 2.020 2.060 2.020 2.060 2,161 +0.05(+2.49%)
Mar 09, 2020 2.030 2.030 2.000 2.010 4,132 +0.09(+4.69%)
Mar 06, 2020 2.100 2.100 1.920 1.920 7,900 -0.09(-4.48%)
Mar 05, 2020 1.920 2.084 1.920 2.010 8,804 +0.08(+4.15%)
Mar 04, 2020 1.920 2.000 1.920 1.930 2,395 +0.00(+0.12%)
Mar 03, 2020 2.100 2.100 1.920 1.928 4,443 -0.01(-0.64%)
Mar 02, 2020 1.950 1.960 1.750 1.940 3,174 -0.00(-0.12%)
Feb 28, 2020 1.740 1.942 1.740 1.942 4,000 +0.09(+4.99%)
Feb 27, 2020 1.750 1.850 1.740 1.850 1,679 +0.11(+6.32%)
Feb 26, 2020 1.960 1.960 1.740 1.740 2,193 -0.01(-0.57%)
Feb 25, 2020 1.750 1.750 1.750 1.750 114 +0.01(+0.57%)
Feb 24, 2020 1.745 1.745 1.740 1.740 2,492 +0.00(+0.00%)
Feb 21, 2020 1.740 1.750 1.740 1.740 1,900 -0.01(-0.57%)
Feb 20, 2020 1.790 1.790 1.750 1.750 6,046 -0.04(-2.29%)
Feb 19, 2020 1.774 1.791 1.750 1.791 1,539 +0.01(+0.51%)
Feb 18, 2020 1.751 1.782 1.750 1.782 2,169 -0.02(-0.99%)
Feb 14, 2020 1.800 1.800 1.800 1.800 400 +0.01(+0.55%)
Feb 13, 2020 1.790 1.790 1.790 1.790 517 +0.01(+0.83%)
Feb 12, 2020 1.760 1.775 1.754 1.775 2,875 -0.02(-1.38%)
Feb 11, 2020 1.813 1.862 1.800 1.800 1,021 +0.00(+0.00%)
Feb 10, 2020 1.845 1.845 1.800 1.800 911 -0.06(-3.03%)
Feb 07, 2020 1.856 1.856 1.856 1.856 200 +0.02(+0.88%)
Feb 06, 2020 1.840 1.840 1.840 1.840 251 -0.10(-5.15%)
Feb 05, 2020 1.940 1.940 1.940 72 +0.00(+0.00%)
Feb 04, 2020 1.940 1.940 1.940 114 +0.00(+0.00%)
Feb 03, 2020 1.830 1.970 1.830 1.940 6,796 -0.04(-2.02%)
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%)
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.