Prophase Labs Inc (NQ: PRPH )

6.470 +0.210 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 0.7650 0.7650 0.7385 0.7597 6,734 +0.01(+0.70%)
Nov 26, 2014 0.7491 0.7544 0.7544 0.7544 13,929 +0.01(+1.43%)
Nov 25, 2014 0.7351 0.7650 0.7225 0.7438 20,078 +0.00(+0.00%)
Nov 24, 2014 0.7498 0.7650 0.7438 0.7438 15,280 +0.01(+1.45%)
Nov 21, 2014 0.7703 0.7703 0.7331 0.7331 48,763 -0.01(-1.43%)
Nov 20, 2014 0.7703 0.7703 0.7331 0.7438 11,348 +0.01(+0.72%)
Nov 19, 2014 0.7385 0.7703 0.7331 0.7385 43,438 -0.02(-2.11%)
Nov 18, 2014 0.7608 0.7691 0.7438 0.7544 12,009 +0.01(+1.43%)
Nov 17, 2014 0.7332 0.7703 0.7332 0.7438 9,419 +0.00(+0.00%)
Nov 14, 2014 0.7438 0.7703 0.7331 0.7438 23,239 +0.00(+0.00%)
Nov 13, 2014 0.7544 0.7650 0.7278 0.7438 11,905 +0.01(+0.72%)
Nov 12, 2014 0.7066 0.7650 0.7013 0.7385 41,710 -0.01(-0.71%)
Nov 11, 2014 0.7172 0.7438 0.7066 0.7438 7,858 +0.03(+3.70%)
Nov 10, 2014 0.6906 0.7491 0.6906 0.7172 10,352 -0.01(-0.74%)
Nov 07, 2014 0.6641 0.7491 0.6641 0.7225 52,153 +0.02(+3.03%)
Nov 06, 2014 0.6906 0.7597 0.6906 0.7013 47,298 +0.01(+0.76%)
Nov 05, 2014 0.6641 0.7225 0.6641 0.6960 107,898 +0.02(+2.34%)
Nov 04, 2014 0.7066 0.7225 0.6747 0.6800 34,171 -0.03(-4.48%)
Nov 03, 2014 0.7331 0.7438 0.7066 0.7119 10,653 -0.03(-3.60%)
Oct 31, 2014 0.7119 0.7385 0.7066 0.7385 21,806 +0.02(+2.21%)
Oct 30, 2014 0.7172 0.7438 0.7066 0.7225 19,909 +0.01(+1.49%)
Oct 29, 2014 0.7438 0.7438 0.7119 0.7119 10,987 +0.02(+2.29%)
Oct 28, 2014 0.7385 0.7756 0.6960 0.6960 57,316 -0.05(-7.26%)
Oct 27, 2014 0.7119 0.7703 0.7225 0.7505 48,716 +0.03(+3.87%)
Oct 24, 2014 0.7278 0.7278 0.7066 0.7225 7,083 -0.01(-1.45%)
Oct 23, 2014 0.7863 0.7863 0.6657 0.7331 87,851 -0.02(-2.13%)
Oct 22, 2014 0.7119 0.7539 0.7119 0.7491 23,717 -0.01(-0.70%)
Oct 21, 2014 0.7968 0.7968 0.7066 0.7544 8,564 -0.01(-0.70%)
Oct 20, 2014 0.7013 0.7756 0.6960 0.7597 51,985 +0.06(+9.16%)
Oct 17, 2014 0.6906 0.7172 0.7066 0.6960 26,135 -0.01(-1.50%)
Oct 16, 2014 0.7225 0.7225 0.6694 0.7066 14,418 -0.01(-0.75%)
Oct 15, 2014 0.6906 0.7278 0.6588 0.7119 48,539 -0.01(-0.74%)
Oct 14, 2014 0.7066 0.7756 0.6906 0.7172 24,616 -0.02(-2.17%)
Oct 13, 2014 0.6800 0.7810 0.6428 0.7331 65,359 +0.07(+10.40%)
Oct 10, 2014 0.6694 0.6906 0.6641 0.6641 13,430 -0.03(-3.85%)
Oct 09, 2014 0.7119 0.7172 0.6747 0.6906 352,574 -0.03(-4.41%)
Oct 08, 2014 0.6906 0.7427 0.6428 0.7225 295,570 +0.03(+4.62%)
Oct 07, 2014 0.7863 0.7863 0.6853 0.6906 75,038 -0.06(-8.45%)
Oct 06, 2014 0.7863 0.7916 0.7544 0.7544 27,304 -0.04(-5.33%)
Oct 03, 2014 0.7810 0.8123 0.7756 0.7969 22,456 +0.02(+2.74%)
Oct 02, 2014 0.7278 0.8022 0.7225 0.7756 53,118 +0.06(+8.15%)
Oct 01, 2014 0.7331 0.7597 0.6906 0.7172 28,671 -0.03(-3.57%)
Sep 30, 2014 0.7331 0.7650 0.7225 0.7438 23,623 -0.01(-1.41%)
Sep 29, 2014 0.7331 0.7597 0.7225 0.7544 21,458 -0.02(-2.34%)
Sep 26, 2014 0.7756 0.7756 0.7331 0.7725 43,240 -0.01(-1.76%)
Sep 25, 2014 0.7969 0.8022 0.7278 0.7863 10,416 +0.01(+1.57%)
Sep 24, 2014 0.7438 0.8022 0.7438 0.7741 15,273 +0.03(+3.71%)
Sep 23, 2014 0.7491 0.7756 0.7309 0.7464 19,461 -0.02(-3.10%)
Sep 22, 2014 0.7385 0.7703 0.7331 0.7703 110,439 +0.04(+5.07%)
Sep 19, 2014 0.7756 0.7916 0.7385 0.7331 50,286 -0.03(-3.50%)
Sep 18, 2014 0.7756 0.7810 0.7438 0.7597 41,109 +0.01(+0.70%)
Sep 17, 2014 0.7627 0.7756 0.7438 0.7544 18,149 +0.01(+0.71%)
Sep 16, 2014 0.8022 0.8022 0.7438 0.7491 77,357 -0.02(-2.76%)
Sep 15, 2014 0.7756 0.8766 0.7172 0.7703 407,513 -0.03(-3.33%)
Sep 12, 2014 0.8341 0.8553 0.7544 0.7969 57,073 -0.03(-3.85%)
Sep 11, 2014 0.7969 0.8447 0.7597 0.8288 73,745 +0.01(+1.30%)
Sep 10, 2014 0.8235 0.8394 0.7969 0.8181 29,663 +0.00(+0.00%)
Sep 09, 2014 0.7756 0.8341 0.7703 0.8181 39,554 +0.01(+1.32%)
Sep 08, 2014 0.8075 0.8235 0.7650 0.8075 31,314 +0.04(+5.56%)
Sep 05, 2014 0.7756 0.8128 0.7810 0.7650 44,688 -0.02(-2.04%)
Sep 04, 2014 0.7969 0.7969 0.7969 0.7810 39,234 -0.02(-2.00%)
Sep 03, 2014 0.7703 0.8181 0.7225 0.7969 83,194 +0.01(+0.67%)
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.