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 (%)
Dec 01, 2020 10.87 10.98 10.38 10.76 48,123 +0.28(+2.67%)
Nov 30, 2020 9.300 10.84 9.300 10.48 117,847 +1.29(+14.04%)
Nov 27, 2020 8.640 9.245 8.617 9.190 33,100 +0.63(+7.36%)
Nov 25, 2020 8.090 8.610 7.910 8.560 35,700 +0.49(+6.07%)
Nov 24, 2020 7.610 8.250 7.610 8.070 39,234 +0.51(+6.75%)
Nov 23, 2020 7.440 7.600 7.210 7.560 46,725 +0.12(+1.61%)
Nov 20, 2020 7.300 7.460 7.300 7.440 26,900 +0.03(+0.40%)
Nov 19, 2020 7.430 7.833 7.370 7.410 49,133 -0.12(-1.59%)
Nov 18, 2020 8.650 8.650 7.430 7.530 131,625 -1.16(-13.35%)
Nov 17, 2020 8.800 8.880 8.610 8.690 92,334 -0.11(-1.25%)
Nov 16, 2020 8.610 9.550 8.530 8.800 164,165 +0.27(+3.17%)
Nov 13, 2020 8.160 8.580 8.013 8.530 41,200 +0.32(+3.90%)
Nov 12, 2020 8.370 8.490 8.000 8.210 37,466 -0.14(-1.68%)
Nov 11, 2020 8.310 8.520 8.150 8.350 60,097 +0.04(+0.48%)
Nov 10, 2020 7.820 8.600 7.800 8.310 95,104 +0.52(+6.68%)
Nov 09, 2020 9.500 9.500 7.620 7.790 149,394 -1.70(-17.91%)
Nov 06, 2020 9.440 9.540 9.010 9.490 36,900 -0.15(-1.56%)
Nov 05, 2020 10.14 10.14 8.380 9.640 167,017 +0.11(+1.15%)
Nov 04, 2020 8.810 10.50 8.750 9.530 440,507 +0.71(+8.05%)
Nov 03, 2020 8.400 8.830 7.871 8.820 129,004 +0.48(+5.76%)
Nov 02, 2020 7.300 8.620 7.300 8.340 238,748 +1.10(+15.19%)
Oct 30, 2020 7.020 7.240 6.600 7.240 79,300 +0.22(+3.13%)
Oct 29, 2020 6.410 7.190 6.270 7.020 74,373 +0.56(+8.67%)
Oct 28, 2020 6.680 6.920 6.020 6.460 82,078 -0.41(-5.97%)
Oct 27, 2020 7.600 7.710 6.680 6.870 147,441 -0.74(-9.72%)
Oct 26, 2020 8.930 8.930 7.500 7.610 198,878 -1.32(-14.78%)
Oct 23, 2020 8.060 11.18 7.100 8.930 738,900 +0.61(+7.33%)
Oct 22, 2020 7.960 8.420 7.720 8.320 230,110 +0.36(+4.52%)
Oct 21, 2020 7.110 8.140 7.060 7.960 302,362 +0.90(+12.75%)
Oct 20, 2020 7.110 7.240 6.720 7.060 42,546 +0.05(+0.71%)
Oct 19, 2020 6.830 7.450 6.630 7.010 134,243 -0.03(-0.43%)
Oct 16, 2020 5.830 7.240 5.600 7.040 447,600 +1.55(+28.23%)
Oct 15, 2020 4.650 5.490 4.630 5.490 84,593 +0.50(+10.02%)
Oct 14, 2020 5.300 5.700 4.910 4.990 55,350 -0.21(-4.04%)
Oct 13, 2020 4.800 5.400 4.800 5.200 67,712 +0.44(+9.24%)
Oct 12, 2020 6.040 6.040 4.440 4.760 191,493 -1.12(-19.05%)
Oct 09, 2020 6.170 6.750 5.810 5.880 64,000 -0.39(-6.22%)
Oct 08, 2020 6.740 6.740 5.850 6.270 77,827 +0.03(+0.48%)
Oct 07, 2020 6.410 6.410 6.110 6.240 109,450 +0.31(+5.23%)
Oct 06, 2020 7.250 7.490 5.530 5.930 630,255 -0.96(-13.93%)
Oct 05, 2020 4.870 7.100 4.870 6.890 842,197 +1.74(+33.79%)
Oct 02, 2020 3.780 5.200 3.780 5.150 687,300 +1.25(+32.05%)
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.