Prophase Labs Inc (NQ: PRPH )

4.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.740 1.900 1.730 1.850 17,197 +0.14(+8.19%)
Jul 29, 2010 1.680 1.990 1.410 1.710 48,810 +0.42(+32.56%)
Jul 28, 2010 1.062 1.290 1.050 1.290 3,900 +0.28(+27.72%)
Jul 27, 2010 0.8500 1.010 0.8500 1.010 4,453 +0.16(+18.75%)
Jul 26, 2010 0.7550 0.8520 0.7500 0.8505 4,750 +0.05(+6.31%)
Jul 23, 2010 0.8300 0.8400 0.7500 0.8000 4,056 -0.01(-1.23%)
Jul 22, 2010 0.7500 0.8500 0.7500 0.8100 2,401 -0.05(-5.81%)
Jul 21, 2010 0.7410 0.9500 0.7200 0.8600 12,451 -0.07(-7.53%)
Jul 20, 2010 0.9000 0.9490 0.9000 0.9300 9,100 +0.03(+3.33%)
Jul 19, 2010 0.9500 1.010 0.4900 0.9000 12,362 -0.08(-8.16%)
Jul 16, 2010 1.080 1.080 0.9500 0.9800 10,662 -0.10(-9.26%)
Jul 14, 2010 1.080 1.080 1.080 1.080 0 -0.01(-0.92%)
Jul 13, 2010 1.050 1.090 1.050 1.090 7,700 +0.04(+3.32%)
Jul 12, 2010 1.090 1.100 1.050 1.055 5,500 -0.04(-3.21%)
Jul 09, 2010 1.050 1.090 1.050 1.090 550 +0.04(+3.81%)
Jul 08, 2010 1.052 1.100 1.050 1.050 2,400 +0.00(+0.00%)
Jul 07, 2010 1.010 1.090 1.010 1.050 17,700 +0.00(+0.00%)
Jul 06, 2010 1.020 1.090 1.010 1.050 4,500 -0.15(-12.50%)
Jul 02, 2010 1.150 1.200 1.150 1.200 400 +0.09(+8.11%)
Jul 01, 2010 1.090 1.190 1.090 1.110 7,014 +0.02(+1.83%)
Jun 30, 2010 1.050 1.230 1.050 1.090 10,221 -0.03(-2.68%)
Jun 29, 2010 1.360 1.360 1.030 1.120 15,328 -0.61(-35.26%)
Jun 25, 2010 1.510 1.730 1.500 1.730 14,300 +0.18(+11.61%)
Jun 24, 2010 1.590 1.600 1.500 1.550 2,949 +0.04(+2.65%)
Jun 23, 2010 1.510 1.510 1.500 1.510 2,000 +0.01(+0.66%)
Jun 22, 2010 1.500 1.500 1.500 1.500 3,280 -0.01(-0.66%)
Jun 21, 2010 1.690 1.690 1.510 1.510 1,600 -0.17(-10.12%)
Jun 18, 2010 1.500 1.680 1.500 1.680 4,224 +0.06(+4.02%)
Jun 17, 2010 1.500 1.615 1.500 1.615 571 +0.11(+7.67%)
Jun 16, 2010 1.500 1.500 1.500 1.500 500 +0.00(+0.00%)
Jun 15, 2010 1.535 1.690 1.500 1.500 896 -0.01(-0.66%)
Jun 11, 2010 1.510 1.510 1.510 1.510 3,500 -0.09(-5.63%)
Jun 10, 2010 1.500 1.600 1.500 1.600 2,600 +0.10(+6.67%)
Jun 09, 2010 1.530 1.860 1.500 1.500 5,440 -0.02(-1.32%)
Jun 08, 2010 1.700 1.700 1.520 1.520 1,300 +0.02(+1.33%)
Jun 07, 2010 1.510 1.600 1.500 1.500 2,177 +0.00(+0.00%)
Jun 04, 2010 1.500 1.850 1.500 1.500 8,735 -0.02(-1.32%)
Jun 03, 2010 1.520 1.620 1.500 1.520 4,182 +0.00(+0.00%)
Jun 02, 2010 1.610 1.700 1.500 1.520 12,367 -0.19(-11.11%)
Jun 01, 2010 1.500 1.710 1.460 1.710 50,273 +0.00(+0.00%)
May 28, 2010 1.795 1.799 1.660 1.710 10,397 -0.12(-6.81%)
May 27, 2010 1.650 1.835 1.650 1.835 800 +0.05(+3.09%)
May 26, 2010 1.660 1.780 1.580 1.780 8,142 +0.07(+4.09%)
May 25, 2010 1.595 1.750 1.595 1.710 1,054 +0.02(+1.18%)
May 24, 2010 1.530 1.730 1.530 1.690 2,390 +0.06(+3.68%)
May 21, 2010 1.780 1.780 1.500 1.630 6,073 +0.05(+3.16%)
May 20, 2010 1.524 1.580 1.524 1.580 870 -0.14(-8.14%)
May 19, 2010 1.600 1.780 1.500 1.720 8,437 -0.02(-1.15%)
May 18, 2010 1.730 1.820 1.600 1.740 4,880 -0.07(-3.87%)
May 17, 2010 1.720 1.950 1.700 1.810 21,310 +0.00(+0.00%)
May 14, 2010 1.810 1.810 1.710 1.810 5,370 -0.04(-2.16%)
May 13, 2010 1.760 1.990 1.620 1.850 5,013 -0.04(-2.12%)
May 12, 2010 1.990 2.000 1.890 1.890 6,394 +0.01(+0.53%)
May 11, 2010 1.880 2.410 1.690 1.880 6,120 -0.36(-16.07%)
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.