Prophase Labs Inc (NQ: PRPH )

5.370 USD +0.230 (+4.47%)
Official Closing Price Updated: 7:16 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 1.370 1.460 1.460 1.460 12,900 +0.13(+9.77%)
Dec 30, 2014 1.400 1.410 1.330 1.330 14,234 -0.07(-5.20%)
Dec 29, 2014 1.500 1.520 1.360 1.403 17,868 -0.09(-5.84%)
Dec 26, 2014 1.500 1.500 1.440 1.490 1,711 +0.02(+1.36%)
Dec 24, 2014 1.420 1.470 1.470 1.470 1,700 -0.01(-0.68%)
Dec 23, 2014 1.410 1.480 1.380 1.480 51,578 +0.13(+9.63%)
Dec 22, 2014 1.390 1.390 1.350 1.350 4,034 -0.04(-2.88%)
Dec 19, 2014 1.350 1.390 1.350 1.390 17,002 +0.04(+2.96%)
Dec 18, 2014 1.380 1.380 1.320 1.350 24,644 +0.03(+2.27%)
Dec 17, 2014 1.326 1.380 1.320 1.320 8,190 -0.02(-1.76%)
Dec 16, 2014 1.320 1.350 1.320 1.344 5,500 +0.03(+2.56%)
Dec 15, 2014 1.332 1.350 1.300 1.310 16,683 -0.02(-1.50%)
Dec 12, 2014 1.350 1.350 1.310 1.330 26,587 -0.04(-2.92%)
Dec 11, 2014 1.410 1.430 1.370 1.370 9,170 -0.05(-3.52%)
Dec 10, 2014 1.410 1.490 1.400 1.420 7,594 -0.05(-3.40%)
Dec 09, 2014 1.431 1.490 1.420 1.470 1,175 +0.01(+0.68%)
Dec 08, 2014 1.403 1.490 1.400 1.460 11,151 -0.01(-0.68%)
Dec 05, 2014 1.390 1.500 1.390 1.470 5,165 +0.04(+2.80%)
Dec 04, 2014 1.490 1.490 1.380 1.430 31,566 -0.01(-0.69%)
Dec 03, 2014 1.430 1.510 1.410 1.440 26,305 +0.04(+2.86%)
Dec 02, 2014 1.400 1.430 1.400 1.400 12,858 +0.00(+0.00%)
Dec 01, 2014 1.380 1.430 1.380 1.400 12,239 -0.03(-2.10%)
Nov 28, 2014 1.440 1.440 1.390 1.430 3,578 +0.01(+0.70%)
Nov 26, 2014 1.410 1.420 1.420 1.420 7,400 +0.02(+1.43%)
Nov 25, 2014 1.384 1.440 1.360 1.400 10,667 +0.00(+0.00%)
Nov 24, 2014 1.411 1.440 1.400 1.400 8,118 +0.02(+1.45%)
Nov 21, 2014 1.450 1.450 1.380 1.380 25,906 -0.02(-1.43%)
Nov 20, 2014 1.450 1.450 1.380 1.400 6,029 +0.01(+0.72%)
Nov 19, 2014 1.390 1.450 1.380 1.390 23,077 -0.03(-2.11%)
Nov 18, 2014 1.432 1.448 1.400 1.420 6,380 +0.02(+1.43%)
Nov 17, 2014 1.380 1.450 1.380 1.400 5,004 +0.00(+0.00%)
Nov 14, 2014 1.400 1.450 1.380 1.400 12,346 +0.00(+0.00%)
Nov 13, 2014 1.420 1.440 1.370 1.400 6,325 +0.01(+0.72%)
Nov 12, 2014 1.330 1.440 1.320 1.390 22,159 -0.01(-0.71%)
Nov 11, 2014 1.350 1.400 1.330 1.400 4,175 +0.05(+3.70%)
Nov 10, 2014 1.300 1.410 1.300 1.350 5,500 -0.01(-0.74%)
Nov 07, 2014 1.250 1.410 1.250 1.360 27,707 +0.04(+3.03%)
Nov 06, 2014 1.300 1.430 1.300 1.320 25,128 +0.01(+0.76%)
Nov 05, 2014 1.250 1.360 1.250 1.310 57,322 +0.03(+2.34%)
Nov 04, 2014 1.330 1.360 1.270 1.280 18,154 -0.06(-4.48%)
Nov 03, 2014 1.380 1.400 1.330 1.340 5,660 -0.05(-3.60%)
Oct 31, 2014 1.340 1.390 1.330 1.390 11,585 +0.03(+2.21%)
Oct 30, 2014 1.350 1.400 1.330 1.360 10,577 +0.02(+1.49%)
Oct 29, 2014 1.400 1.400 1.340 1.340 5,837 +0.03(+2.29%)
Oct 28, 2014 1.390 1.460 1.310 1.310 30,450 -0.10(-7.26%)
Oct 27, 2014 1.340 1.450 1.360 1.413 25,881 +0.05(+3.87%)
Oct 24, 2014 1.370 1.370 1.330 1.360 3,763 -0.02(-1.45%)
Oct 23, 2014 1.480 1.480 1.253 1.380 46,672 -0.03(-2.13%)
Oct 22, 2014 1.340 1.419 1.340 1.410 12,600 -0.01(-0.70%)
Oct 21, 2014 1.500 1.500 1.330 1.420 4,550 -0.01(-0.70%)
Oct 20, 2014 1.320 1.460 1.310 1.430 27,618 +0.12(+9.16%)
Oct 17, 2014 1.300 1.350 1.330 1.310 13,885 -0.02(-1.50%)
Oct 16, 2014 1.360 1.360 1.260 1.330 7,660 -0.01(-0.75%)
Oct 15, 2014 1.300 1.370 1.240 1.340 25,787 -0.01(-0.74%)
Oct 14, 2014 1.330 1.460 1.300 1.350 13,078 -0.03(-2.17%)
Oct 13, 2014 1.280 1.470 1.210 1.380 34,723 +0.13(+10.40%)
Oct 10, 2014 1.260 1.300 1.250 1.250 7,135 -0.05(-3.85%)
Oct 09, 2014 1.340 1.350 1.270 1.300 187,309 -0.06(-4.41%)
Oct 08, 2014 1.300 1.398 1.210 1.360 157,025 +0.06(+4.62%)
Oct 07, 2014 1.480 1.480 1.290 1.300 39,865 -0.12(-8.45%)
Oct 06, 2014 1.480 1.490 1.420 1.420 14,506 -0.08(-5.33%)
Oct 03, 2014 1.470 1.529 1.460 1.500 11,930 +0.04(+2.74%)
Oct 02, 2014 1.370 1.510 1.360 1.460 28,220 +0.11(+8.15%)
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.