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 (%)
Mar 31, 2014 2.100 2.100 1.980 2.000 18,908 -0.02(-0.97%)
Mar 28, 2014 2.140 2.140 2.000 2.020 28,348 +0.02(+0.98%)
Mar 27, 2014 1.890 2.100 1.880 2.000 75,419 +0.11(+5.82%)
Mar 26, 2014 1.860 2.100 1.860 1.890 101,886 +0.05(+2.72%)
Mar 25, 2014 1.850 1.860 1.760 1.840 22,410 -0.02(-1.08%)
Mar 24, 2014 2.000 2.000 1.860 1.860 21,352 -0.04(-2.11%)
Mar 21, 2014 1.760 1.900 1.760 1.900 18,062 +0.10(+5.56%)
Mar 20, 2014 1.790 1.840 1.790 1.800 20,871 +0.00(+0.00%)
Mar 19, 2014 1.840 1.848 1.760 1.800 16,931 -0.02(-1.10%)
Mar 18, 2014 1.863 1.863 1.790 1.820 8,447 -0.03(-1.62%)
Mar 17, 2014 1.760 1.850 1.760 1.850 18,229 +0.08(+4.52%)
Mar 14, 2014 1.800 1.860 1.760 1.770 11,308 -0.01(-0.56%)
Mar 13, 2014 1.760 1.820 1.760 1.780 24,505 +0.00(+0.00%)
Mar 12, 2014 1.780 1.860 1.760 1.780 20,510 -0.02(-1.11%)
Mar 11, 2014 1.839 1.850 1.800 1.800 9,809 -0.01(-0.55%)
Mar 10, 2014 1.810 1.860 1.800 1.810 42,181 -0.01(-0.55%)
Mar 07, 2014 1.880 1.880 1.810 1.820 18,719 -0.08(-4.21%)
Mar 06, 2014 1.900 1.930 1.890 1.900 49,830 -0.01(-0.52%)
Mar 05, 2014 1.940 1.940 1.880 1.910 16,890 -0.07(-3.54%)
Mar 04, 2014 1.980 1.980 1.890 1.980 20,438 +0.01(+0.51%)
Mar 03, 2014 1.970 2.000 1.870 1.970 49,261 -0.04(-1.99%)
Feb 28, 2014 2.000 2.080 1.990 2.010 41,069 +0.01(+0.50%)
Feb 27, 2014 2.010 2.020 2.000 2.000 23,263 -0.02(-0.99%)
Feb 26, 2014 2.001 2.020 2.000 2.020 16,420 +0.02(+1.00%)
Feb 25, 2014 2.010 2.020 1.990 2.000 256,934 -0.07(-3.38%)
Feb 24, 2014 2.080 2.080 2.020 2.070 60,600 +0.05(+2.48%)
Feb 21, 2014 2.100 2.100 2.010 2.020 9,454 -0.07(-3.35%)
Feb 20, 2014 2.040 2.100 1.980 2.090 50,470 +0.10(+5.03%)
Feb 19, 2014 1.970 2.000 1.950 1.990 23,155 -0.01(-0.50%)
Feb 18, 2014 2.000 2.000 1.970 2.000 51,510 +0.01(+0.50%)
Feb 14, 2014 2.010 1.990 1.990 1.990 54,400 +0.01(+0.51%)
Feb 13, 2014 2.000 2.000 1.970 1.980 26,183 -0.01(-0.50%)
Feb 12, 2014 2.120 2.120 1.970 1.990 65,056 -0.10(-4.78%)
Feb 11, 2014 1.990 2.190 1.990 2.090 98,821 +0.10(+5.03%)
Feb 10, 2014 1.950 1.990 1.950 1.990 21,695 +0.03(+1.53%)
Feb 07, 2014 1.960 2.000 1.950 1.960 22,138 -0.04(-2.00%)
Feb 06, 2014 1.970 2.000 1.960 2.000 61,438 +0.04(+2.04%)
Feb 05, 2014 1.980 2.100 1.950 1.960 20,373 -0.05(-2.49%)
Feb 04, 2014 2.130 2.130 1.980 2.010 64,529 -0.08(-3.83%)
Feb 03, 2014 2.130 2.199 2.090 2.090 62,289 +0.02(+0.97%)
Jan 31, 2014 2.000 2.190 1.950 2.070 77,015 +0.06(+2.99%)
Jan 30, 2014 2.000 2.090 1.980 2.010 156,958 +0.01(+0.50%)
Jan 29, 2014 1.950 2.020 1.950 2.000 134,158 -0.10(-4.76%)
Jan 28, 2014 2.150 2.180 1.970 2.100 286,290 -0.15(-6.67%)
Jan 27, 2014 2.100 2.980 2.000 2.250 1,741,298 +0.49(+27.84%)
Jan 24, 2014 1.750 1.800 1.750 1.760 38,022 +0.00(+0.00%)
Jan 23, 2014 1.750 1.780 1.750 1.760 7,806 +0.01(+0.57%)
Jan 22, 2014 1.730 1.889 1.710 1.750 52,598 +0.02(+1.10%)
Jan 21, 2014 1.770 1.790 1.710 1.731 17,921 +0.00(+0.06%)
Jan 17, 2014 1.750 1.730 1.730 1.730 37,000 -0.01(-0.57%)
Jan 16, 2014 1.682 1.760 1.680 1.740 109,432 +0.04(+2.35%)
Jan 15, 2014 1.740 1.740 1.690 1.700 11,052 -0.05(-2.86%)
Jan 14, 2014 1.820 1.820 1.730 1.750 153,815 -0.00(-0.01%)
Jan 13, 2014 1.800 1.890 1.750 1.750 20,707 -0.03(-1.69%)
Jan 10, 2014 1.780 1.879 1.750 1.780 8,697 -0.06(-3.26%)
Jan 09, 2014 1.790 1.890 1.730 1.840 54,839 +0.08(+4.55%)
Jan 08, 2014 1.710 1.780 1.709 1.760 39,645 +0.08(+4.76%)
Jan 07, 2014 1.699 1.750 1.660 1.680 22,336 +0.01(+0.59%)
Jan 06, 2014 1.660 1.680 1.660 1.670 88,905 +0.01(+0.61%)
Jan 03, 2014 1.660 1.670 1.660 1.660 81,400 +0.00(+0.00%)
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.