Prophase Labs Inc (NQ: PRPH )

10.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 1.560 1.650 1.560 1.590 4,795 +0.01(+0.63%)
Oct 25, 2012 1.580 1.580 1.580 1.580 6,300 +0.00(+0.00%)
Oct 24, 2012 1.550 1.580 1.550 1.580 7,930 -0.00(-0.11%)
Oct 22, 2012 1.630 1.582 1.582 1.582 13,000 -0.02(-1.14%)
Oct 19, 2012 1.600 1.600 1.600 1.600 4,300 +0.00(+0.00%)
Oct 18, 2012 1.610 1.610 1.600 1.600 8,500 -0.02(-1.23%)
Oct 17, 2012 1.620 1.620 1.620 1.620 1,100 -0.03(-1.82%)
Oct 16, 2012 1.620 1.650 1.620 1.650 1,200 +0.05(+3.12%)
Oct 15, 2012 1.665 1.670 1.600 1.600 10,200 -0.01(-0.61%)
Oct 12, 2012 1.650 1.650 1.610 1.610 2,525 +0.01(+0.62%)
Oct 11, 2012 1.600 1.670 1.590 1.600 8,655 +0.00(+0.00%)
Oct 10, 2012 1.530 1.700 1.530 1.600 39,420 +0.10(+6.67%)
Oct 09, 2012 1.530 1.560 1.450 1.500 46,972 +0.15(+11.11%)
Oct 08, 2012 1.350 1.400 1.350 1.350 1,200 -0.02(-1.46%)
Oct 05, 2012 1.370 1.370 1.370 1.370 100 -0.02(-1.44%)
Oct 04, 2012 1.390 1.390 1.370 1.390 10,196 +0.15(+12.10%)
Oct 03, 2012 1.250 1.250 1.200 1.240 10,200 -0.01(-0.80%)
Oct 02, 2012 1.260 1.260 1.250 1.250 644 -0.00(-0.08%)
Oct 01, 2012 1.398 1.398 1.251 1.251 3,860 -0.04(-3.02%)
Sep 28, 2012 1.290 1.290 1.290 1.290 600 +0.04(+3.20%)
Sep 27, 2012 1.254 1.254 1.250 1.250 2,577 -0.07(-5.30%)
Sep 26, 2012 1.370 1.390 1.320 1.320 7,550 -0.07(-5.04%)
Sep 25, 2012 1.400 1.400 1.390 1.390 600 -0.02(-1.42%)
Sep 24, 2012 1.410 1.410 1.410 1.410 2,660 +0.00(+0.00%)
Sep 21, 2012 1.350 1.410 1.300 1.410 6,567 +0.05(+3.68%)
Sep 20, 2012 1.370 1.410 1.360 1.360 4,100 -0.01(-0.73%)
Sep 19, 2012 1.420 1.420 1.360 1.370 8,300 -0.07(-4.86%)
Sep 18, 2012 1.400 1.560 1.399 1.440 60,899 +0.09(+6.67%)
Sep 17, 2012 1.240 1.390 1.240 1.350 83,146 +0.16(+13.45%)
Sep 14, 2012 1.250 1.400 1.180 1.190 32,414 -0.10(-7.75%)
Sep 13, 2012 1.250 1.290 1.224 1.290 68,600 +0.09(+7.50%)
Sep 12, 2012 1.170 1.200 1.170 1.200 5,208 +0.00(+0.00%)
Sep 11, 2012 1.260 1.260 1.200 1.200 101,728 -0.05(-4.00%)
Sep 10, 2012 1.230 1.260 1.230 1.250 17,552 +0.08(+6.84%)
Sep 07, 2012 1.110 1.250 1.100 1.170 43,249 +0.11(+10.37%)
Sep 06, 2012 1.070 1.070 1.060 1.060 7,300 +0.02(+1.93%)
Sep 05, 2012 1.040 1.100 1.040 1.040 13,793 +0.04(+4.00%)
Sep 04, 2012 1.050 1.070 1.000 1.000 2,200 -0.06(-5.66%)
Aug 31, 2012 1.060 1.060 1.060 1.060 167 +0.05(+4.95%)
Aug 29, 2012 1.020 1.010 1.010 1.010 40,500 -0.01(-0.98%)
Aug 27, 2012 1.010 1.020 1.010 1.020 200 +0.01(+0.99%)
Aug 24, 2012 1.050 1.050 1.010 1.010 3,645 -0.09(-8.18%)
Aug 23, 2012 1.100 1.100 1.100 1.100 471 +0.06(+5.77%)
Aug 21, 2012 1.050 1.040 1.040 1.040 6,100 -0.01(-0.95%)
Aug 20, 2012 1.050 1.051 1.040 1.050 4,550 -0.02(-1.87%)
Aug 17, 2012 1.040 1.070 1.040 1.070 1,687 +0.01(+0.94%)
Aug 16, 2012 1.040 1.060 1.040 1.060 300 +0.02(+1.92%)
Aug 15, 2012 1.050 1.064 1.040 1.040 4,900 -0.05(-4.59%)
Aug 14, 2012 1.070 1.090 1.040 1.090 776 +0.01(+0.93%)
Aug 13, 2012 1.080 1.080 1.050 1.080 5,788 +0.04(+3.85%)
Aug 10, 2012 1.070 1.070 1.040 1.040 904 -0.02(-1.89%)
Aug 09, 2012 1.070 1.070 1.060 1.060 1,970 -0.06(-5.36%)
Aug 08, 2012 1.120 1.120 1.120 1.120 105 -0.05(-4.27%)
Aug 07, 2012 1.110 1.170 1.067 1.170 598 -0.03(-2.50%)
Aug 06, 2012 1.200 1.200 1.000 1.200 29,585 -0.01(-0.83%)
Aug 03, 2012 1.200 1.210 1.200 1.210 5,100 +0.04(+3.60%)
Aug 02, 2012 1.140 1.230 1.140 1.168 6,169 +0.17(+16.80%)
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.