Prophase Labs Inc (NQ: PRPH )

7.720 USD -0.460 (-5.62%)
Official Closing Price Updated: 4:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.060 2.060 2.030 2.030 8,090 -0.03(-1.46%)
Jul 30, 2019 2.030 2.060 2.030 2.060 2,372 +0.03(+1.48%)
Jul 29, 2019 2.060 2.060 2.030 2.030 2,343 -0.01(-0.49%)
Jul 26, 2019 2.050 2.060 2.040 2.040 5,600 +0.00(+0.00%)
Jul 25, 2019 2.040 2.040 2.040 10 +0.00(+0.00%)
Jul 24, 2019 2.060 2.060 2.040 2.040 346 -0.02(-0.97%)
Jul 23, 2019 2.060 2.060 2.060 37 +0.00(+0.00%)
Jul 22, 2019 2.060 2.060 2.060 2.060 688 -0.04(-1.90%)
Jul 19, 2019 2.075 2.100 2.075 2.100 600 +0.04(+2.04%)
Jul 18, 2019 2.050 2.058 2.050 2.058 246 +0.01(+0.39%)
Jul 17, 2019 2.080 2.090 2.050 2.050 10,672 +0.02(+0.97%)
Jul 16, 2019 2.040 2.040 2.030 2.030 5,823 +0.00(+0.02%)
Jul 15, 2019 2.020 2.050 2.020 2.030 8,764 +0.01(+0.50%)
Jul 12, 2019 2.090 2.090 2.020 2.020 5,500 -0.05(-2.42%)
Jul 11, 2019 2.080 2.080 2.070 2.070 900 +0.00(+0.00%)
Jul 10, 2019 2.030 2.070 2.030 2.070 4,423 +0.04(+1.97%)
Jul 09, 2019 2.030 2.030 2.030 2.030 2,081 +0.00(+0.00%)
Jul 08, 2019 2.100 2.100 2.020 2.030 16,760 +0.01(+0.50%)
Jul 05, 2019 2.060 2.060 2.020 2.020 15,500 -0.05(-2.22%)
Jul 03, 2019 2.066 2.066 2.066 2.066 600 +0.03(+1.26%)
Jul 02, 2019 2.150 2.160 2.013 2.040 49,463 -0.16(-7.27%)
Jul 01, 2019 2.261 2.261 2.200 2.200 4,261 +0.05(+2.33%)
Jun 28, 2019 2.100 2.250 2.040 2.150 38,300 +0.05(+2.38%)
Jun 27, 2019 2.250 2.250 2.080 2.100 33,959 -0.20(-8.70%)
Jun 26, 2019 2.540 2.540 2.145 2.300 38,240 -0.23(-9.09%)
Jun 25, 2019 2.890 2.890 2.530 2.530 50,440 -0.29(-10.28%)
Jun 24, 2019 2.953 2.953 2.820 2.820 34,100 -0.04(-1.40%)
Jun 21, 2019 2.926 2.926 2.860 2.860 600 +0.01(+0.35%)
Jun 20, 2019 3.000 3.000 2.830 2.850 11,789 -0.13(-4.36%)
Jun 19, 2019 2.990 3.000 2.980 2.980 1,927 +0.01(+0.34%)
Jun 18, 2019 3.070 3.072 2.940 2.970 9,896 -0.08(-2.62%)
Jun 17, 2019 3.000 3.050 3.000 3.050 3,771 +0.05(+1.67%)
Jun 14, 2019 3.050 3.050 3.000 3.000 700 -0.05(-1.64%)
Jun 13, 2019 3.000 3.050 3.000 3.050 10,720 +0.19(+6.64%)
Jun 12, 2019 3.030 3.030 2.850 2.860 14,033 -0.04(-1.38%)
Jun 11, 2019 3.000 3.020 2.840 2.900 57,785 -0.10(-3.33%)
Jun 10, 2019 3.000 3.020 2.925 3.000 63,383 +0.02(+0.67%)
Jun 07, 2019 3.000 3.010 2.960 2.980 23,400 -0.02(-0.67%)
Jun 06, 2019 3.000 3.020 3.000 3.000 1,208 +0.04(+1.35%)
Jun 05, 2019 3.000 3.023 2.840 2.960 26,847 -0.06(-1.99%)
Jun 04, 2019 3.000 3.020 3.000 3.020 1,802 +0.02(+0.67%)
Jun 03, 2019 2.990 3.050 2.990 3.000 26,183 +0.00(+0.00%)
May 31, 2019 3.000 3.022 3.000 3.000 5,200 +0.04(+1.35%)
May 30, 2019 3.000 3.036 2.960 2.960 6,656 -0.05(-1.50%)
May 29, 2019 3.010 3.020 3.000 3.005 2,105 +0.01(+0.17%)
May 28, 2019 3.000 3.010 2.993 3.000 18,047 -0.00(-0.01%)
May 24, 2019 3.000 3.000 3.000 3.000 1,600 +0.20(+7.15%)
May 23, 2019 3.006 3.006 2.800 2.800 2,096 -0.20(-6.67%)
May 22, 2019 3.000 3.040 3.000 3.000 7,326 -0.02(-0.66%)
May 21, 2019 3.020 3.020 3.020 62 +0.00(+0.00%)
May 20, 2019 3.010 3.030 3.000 3.020 942 -0.01(-0.40%)
May 17, 2019 3.039 3.039 3.000 3.032 4,500 +0.03(+1.07%)
May 16, 2019 3.000 3.000 3.000 3.000 116 -0.00(-0.03%)
May 15, 2019 3.001 3.001 3.001 3.001 2,373 -0.01(-0.17%)
May 14, 2019 3.006 3.006 3.006 3.006 413 -0.01(-0.30%)
May 13, 2019 3.030 3.030 3.015 3.015 2,136 -0.00(-0.17%)
May 10, 2019 3.050 3.050 3.000 3.020 2,300 -0.03(-0.98%)
May 09, 2019 3.050 3.100 3.050 3.050 5,729 +0.00(+0.00%)
May 08, 2019 3.040 3.050 3.040 3.050 460 +0.03(+0.99%)
May 07, 2019 3.000 3.020 3.000 3.020 2,117 +0.04(+1.34%)
May 06, 2019 2.980 3.090 2.980 2.980 8,562 -0.08(-2.61%)
May 03, 2019 3.020 3.060 3.020 3.060 3,100 +0.06(+2.00%)
May 02, 2019 3.020 3.020 3.000 3.000 5,096 -0.02(-0.50%)
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.