Prophase Labs Inc (NQ: PRPH )

9.190 USD +0.630 (+7.36%)
Official Closing Price Updated: 1:22 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 1.200 1.200 1.170 1.170 3,375 -0.03(-2.50%)
Oct 28, 2010 1.310 1.310 1.180 1.200 6,703 -0.11(-8.40%)
Oct 27, 2010 1.420 1.455 1.200 1.310 11,409 +0.25(+23.58%)
Oct 25, 2010 1.110 1.250 1.030 1.060 3,801 -0.02(-1.85%)
Oct 22, 2010 1.320 1.320 1.060 1.080 3,191 -0.02(-1.82%)
Oct 21, 2010 1.070 1.100 1.070 1.100 1,228 -0.03(-2.65%)
Oct 20, 2010 1.130 1.140 1.070 1.130 3,850 +0.00(+0.00%)
Oct 19, 2010 1.160 1.160 1.060 1.130 12,945 -0.03(-2.59%)
Oct 18, 2010 1.120 1.160 1.090 1.160 3,101 -0.02(-1.69%)
Oct 15, 2010 1.100 1.190 1.090 1.180 3,755 +0.06(+5.36%)
Oct 14, 2010 1.100 1.120 1.100 1.120 1,493 +0.03(+2.75%)
Oct 13, 2010 1.350 1.350 1.090 1.090 12,664 -0.10(-8.40%)
Oct 12, 2010 1.190 1.190 1.190 1.190 1,300 +0.00(+0.00%)
Oct 11, 2010 1.350 1.350 1.190 1.190 4,090 -0.16(-11.85%)
Oct 07, 2010 1.300 1.350 1.350 1.350 9,100 +0.05(+3.85%)
Oct 06, 2010 1.180 1.300 1.180 1.300 2,935 +0.10(+8.33%)
Oct 05, 2010 1.190 1.245 1.150 1.200 6,578 +0.02(+1.69%)
Oct 04, 2010 1.300 1.300 1.180 1.180 2,105 +0.01(+0.85%)
Oct 01, 2010 1.120 1.310 1.093 1.170 9,027 +0.02(+1.74%)
Sep 30, 2010 1.240 1.240 1.150 1.150 600 -0.09(-7.26%)
Sep 29, 2010 1.254 1.254 1.240 1.240 810 -0.07(-5.34%)
Sep 28, 2010 1.280 1.360 1.280 1.310 1,475 -0.03(-2.24%)
Sep 27, 2010 1.196 1.360 1.196 1.340 2,300 +0.01(+0.76%)
Sep 24, 2010 1.260 1.330 1.260 1.330 2,500 -0.00(-0.01%)
Sep 22, 2010 1.280 1.330 1.330 1.330 3,300 -0.02(-1.47%)
Sep 21, 2010 1.360 1.360 1.290 1.350 2,800 -0.01(-0.74%)
Sep 20, 2010 1.400 1.414 1.280 1.360 8,883 -0.14(-9.33%)
Sep 17, 2010 1.360 1.500 1.260 1.500 23,124 +0.25(+20.00%)
Sep 15, 2010 1.300 1.365 1.100 1.250 6,997 -0.05(-3.85%)
Sep 14, 2010 1.350 1.350 1.100 1.300 12,054 +0.14(+12.07%)
Sep 13, 2010 1.200 1.280 1.090 1.160 3,645 -0.01(-0.85%)
Sep 10, 2010 1.280 1.280 1.110 1.170 8,936 +0.00(+0.43%)
Sep 09, 2010 1.290 1.350 1.130 1.165 8,102 +0.14(+13.11%)
Sep 08, 2010 1.140 1.180 1.020 1.030 2,800 -0.10(-8.85%)
Sep 07, 2010 1.170 1.200 1.130 1.130 1,228 +0.06(+5.61%)
Sep 03, 2010 1.080 1.080 1.010 1.070 4,961 +0.04(+3.88%)
Sep 02, 2010 1.070 1.080 1.010 1.030 800 +0.02(+1.98%)
Sep 01, 2010 1.000 1.100 1.000 1.010 2,944 +0.01(+1.00%)
Aug 31, 2010 1.230 1.230 1.000 1.000 16,104 -0.23(-18.70%)
Aug 30, 2010 1.210 1.280 1.200 1.230 2,850 -0.05(-3.91%)
Aug 27, 2010 1.350 1.350 1.230 1.280 2,270 -0.04(-3.03%)
Aug 26, 2010 1.210 1.320 1.210 1.320 2,758 +0.11(+9.10%)
Aug 25, 2010 1.140 1.340 1.140 1.210 3,102 -0.14(-10.38%)
Aug 24, 2010 1.300 1.350 1.240 1.350 1,600 +0.03(+2.27%)
Aug 23, 2010 1.330 1.350 1.320 1.320 1,990 -0.03(-2.58%)
Aug 20, 2010 1.440 1.600 1.300 1.355 4,785 +0.05(+3.83%)
Aug 19, 2010 1.310 1.640 1.210 1.305 7,550 -0.09(-6.12%)
Aug 18, 2010 1.410 1.410 1.390 1.390 400 -0.03(-2.12%)
Aug 17, 2010 1.400 1.420 1.400 1.420 306 -0.14(-8.97%)
Aug 13, 2010 1.380 1.560 1.560 1.560 2,600 +0.20(+14.29%)
Aug 12, 2010 1.590 1.780 1.330 1.365 7,358 -0.38(-22.00%)
Aug 11, 2010 1.600 1.750 1.400 1.750 8,848 +0.15(+9.36%)
Aug 10, 2010 1.600 1.600 1.600 1.600 100 +0.00(+0.01%)
Aug 09, 2010 1.700 1.700 1.600 1.600 3,000 -0.02(-1.21%)
Aug 06, 2010 1.600 1.819 1.600 1.620 7,400 -0.03(-1.85%)
Aug 05, 2010 1.600 1.660 1.500 1.650 7,400 +0.05(+3.13%)
Aug 04, 2010 1.740 1.890 1.407 1.600 9,320 -0.15(-8.36%)
Aug 03, 2010 1.540 1.746 1.540 1.746 1,792 +0.26(+17.17%)
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.