Prophase Labs Inc (NQ: PRPH )

5.330 USD +0.220 (+4.31%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 1.702 1.730 1.670 1.690 19,489 +0.03(+1.81%)
Jun 27, 2014 1.650 1.710 1.650 1.660 78,234 +0.03(+1.84%)
Jun 26, 2014 1.610 1.630 1.520 1.630 412,736 +0.03(+1.87%)
Jun 25, 2014 1.510 1.640 1.510 1.600 709,778 +0.04(+2.56%)
Jun 24, 2014 1.570 1.640 1.542 1.560 698,126 -0.01(-0.64%)
Jun 23, 2014 1.500 1.650 1.500 1.570 718,668 +0.07(+4.67%)
Jun 20, 2014 1.580 1.580 1.500 1.500 726,565 -0.11(-6.83%)
Jun 19, 2014 1.590 1.640 1.540 1.610 751,666 +0.02(+1.26%)
Jun 18, 2014 1.622 1.622 1.570 1.590 148,348 -0.05(-3.05%)
Jun 17, 2014 1.780 1.780 1.600 1.640 704,725 -0.16(-8.89%)
Jun 16, 2014 1.900 1.960 1.600 1.800 662,897 -0.09(-4.76%)
Jun 13, 2014 1.810 1.890 1.790 1.890 17,495 +0.03(+1.61%)
Jun 12, 2014 1.817 1.880 1.810 1.860 7,596 +0.01(+0.54%)
Jun 11, 2014 1.870 1.900 1.850 1.850 4,985 +0.01(+0.54%)
Jun 10, 2014 1.840 1.860 1.840 1.840 3,013 +0.00(+0.00%)
Jun 06, 2014 1.880 1.880 1.830 1.840 3,565 -0.01(-0.54%)
Jun 05, 2014 1.830 1.850 1.830 1.850 845 +0.00(+0.00%)
Jun 03, 2014 1.850 1.850 1.850 1.850 2 -0.04(-2.12%)
Jun 02, 2014 1.880 1.980 1.870 1.890 1,669 -0.02(-1.05%)
May 30, 2014 1.880 1.940 1.850 1.910 2,720 +0.02(+1.06%)
May 29, 2014 1.875 1.910 1.875 1.890 3,507 -0.05(-2.58%)
May 28, 2014 1.950 2.000 1.880 1.940 9,172 +0.05(+2.65%)
May 27, 2014 1.970 2.020 1.880 1.890 48,623 +0.02(+1.07%)
May 23, 2014 1.920 1.870 1.870 1.870 22,400 -0.03(-1.58%)
May 22, 2014 1.900 1.900 1.870 1.900 700 +0.04(+2.16%)
May 21, 2014 1.900 1.920 1.860 1.860 4,968 -0.04(-2.11%)
May 20, 2014 1.900 1.920 1.900 1.900 4,600 -0.01(-0.52%)
May 19, 2014 1.800 1.920 1.800 1.910 9,410 +0.06(+3.24%)
May 16, 2014 1.800 1.850 1.800 1.850 66,441 +0.00(+0.02%)
May 15, 2014 1.920 1.920 1.831 1.850 168,786 -0.08(-4.17%)
May 14, 2014 2.090 2.090 1.920 1.930 134,167 -0.01(-0.52%)
May 13, 2014 2.010 2.230 1.900 1.940 178,848 -0.11(-5.37%)
May 12, 2014 1.950 2.080 1.950 2.050 142,915 +0.09(+4.59%)
May 09, 2014 2.000 2.000 1.950 1.960 16,373 +0.00(+0.00%)
May 08, 2014 1.980 1.990 1.950 1.960 12,727 -0.03(-1.51%)
May 07, 2014 2.000 2.010 1.962 1.990 2,902 +0.02(+1.02%)
May 06, 2014 1.950 1.997 1.950 1.970 7,435 +0.01(+0.51%)
May 05, 2014 2.010 2.010 1.950 1.960 20,410 -0.04(-2.00%)
May 02, 2014 2.040 2.049 1.990 2.000 14,318 +0.01(+0.50%)
May 01, 2014 1.950 2.090 1.950 1.990 40,768 +0.01(+0.51%)
Apr 30, 2014 2.010 2.010 1.890 1.980 32,386 +0.04(+2.06%)
Apr 29, 2014 1.950 1.950 1.860 1.940 29,685 -0.04(-2.02%)
Apr 28, 2014 2.050 2.090 1.810 1.980 116,936 +0.23(+13.14%)
Apr 25, 2014 1.770 1.800 1.740 1.750 15,115 -0.03(-1.69%)
Apr 24, 2014 1.790 1.800 1.760 1.780 3,941 -0.03(-1.43%)
Apr 23, 2014 1.800 1.819 1.790 1.806 4,695 +0.01(+0.61%)
Apr 22, 2014 1.780 1.840 1.690 1.795 23,451 -0.05(-2.45%)
Apr 21, 2014 1.760 1.840 1.760 1.840 4,949 +0.06(+3.36%)
Apr 17, 2014 1.790 1.780 1.780 1.780 10,800 -0.09(-4.81%)
Apr 16, 2014 1.800 1.870 1.780 1.870 11,168 +0.05(+2.95%)
Apr 15, 2014 1.870 1.890 1.760 1.816 23,799 -0.05(-2.87%)
Apr 14, 2014 1.870 1.939 1.870 1.870 6,351 +0.01(+0.48%)
Apr 11, 2014 1.920 1.920 1.861 1.861 7,358 -0.08(-4.06%)
Apr 10, 2014 1.989 1.989 1.910 1.940 3,817 -0.01(-0.53%)
Apr 09, 2014 2.013 2.013 1.900 1.950 3,236 +0.04(+2.09%)
Apr 08, 2014 1.920 1.940 1.900 1.910 29,607 -0.04(-2.05%)
Apr 07, 2014 2.010 2.030 1.910 1.950 5,549 +0.04(+2.09%)
Apr 04, 2014 1.950 1.980 1.900 1.910 9,676 -0.14(-6.83%)
Apr 03, 2014 1.950 2.083 1.900 2.050 8,790 +0.15(+7.89%)
Apr 02, 2014 1.980 2.090 1.870 1.900 21,674 -0.08(-4.04%)
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.