Prophase Labs Inc (NQ: PRPH )

4.610 USD -0.700 (-13.18%)
Official Closing Price Updated: 5:49 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 1.490 1.580 1.490 1.550 1,618 -0.02(-1.52%)
Jul 28, 2016 1.590 1.590 1.500 1.574 2,491 +0.01(+0.90%)
Jul 27, 2016 1.492 1.590 1.490 1.560 889 +0.01(+0.65%)
Jul 26, 2016 1.470 1.560 1.470 1.550 1,889 -0.03(-1.90%)
Jul 25, 2016 1.570 1.600 1.510 1.580 30,187 +0.01(+0.64%)
Jul 22, 2016 1.570 1.570 1.510 1.570 1,179 +0.00(+0.00%)
Jul 21, 2016 1.480 1.570 1.480 1.570 9,351 +0.00(+0.00%)
Jul 20, 2016 1.600 1.600 1.560 1.570 11,259 -0.03(-1.88%)
Jul 19, 2016 1.550 1.600 1.441 1.600 23,078 -0.08(-4.76%)
Jul 18, 2016 1.380 1.680 1.380 1.680 18,677 +0.35(+26.31%)
Jul 15, 2016 1.310 1.400 1.310 1.330 23,821 +0.02(+1.53%)
Jul 14, 2016 1.370 1.370 1.310 1.310 4,146 -0.08(-5.75%)
Jul 13, 2016 1.346 1.390 1.346 1.390 1,504 +0.01(+0.47%)
Jul 12, 2016 1.340 1.390 1.340 1.383 1,944 +0.04(+3.24%)
Jul 11, 2016 1.320 1.381 1.300 1.340 10,003 +0.02(+1.52%)
Jul 08, 2016 1.374 1.374 1.300 1.320 5,575 +0.03(+2.33%)
Jul 07, 2016 1.280 1.400 1.280 1.290 21,670 -0.01(-0.77%)
Jul 05, 2016 1.310 1.310 1.300 1.300 820 +0.00(+0.00%)
Jul 01, 2016 1.320 1.300 1.300 1.300 1,900 -0.01(-0.76%)
Jun 30, 2016 1.390 1.390 1.300 1.310 2,653 -0.07(-5.07%)
Jun 29, 2016 1.350 1.400 1.350 1.380 3,121 +0.04(+2.99%)
Jun 28, 2016 1.320 1.390 1.300 1.340 2,617 +0.03(+1.90%)
Jun 27, 2016 1.310 1.320 1.300 1.315 4,004 -0.01(-0.38%)
Jun 24, 2016 1.320 1.390 1.320 1.320 5,639 -0.07(-5.04%)
Jun 23, 2016 1.344 1.400 1.330 1.390 7,802 -0.01(-0.71%)
Jun 22, 2016 1.360 1.490 1.340 1.400 6,992 -0.06(-4.11%)
Jun 21, 2016 1.430 1.481 1.360 1.460 2,301 +0.05(+3.55%)
Jun 20, 2016 1.454 1.454 1.400 1.410 5,059 -0.03(-2.08%)
Jun 17, 2016 1.370 1.490 1.320 1.440 100,226 +0.04(+2.86%)
Jun 16, 2016 1.340 1.620 1.300 1.400 28,235 +0.11(+8.53%)
Jun 15, 2016 1.350 1.370 1.290 1.290 18,144 +0.00(+0.00%)
Jun 14, 2016 1.350 1.380 1.290 1.290 15,192 +0.00(+0.00%)
Jun 13, 2016 1.300 1.350 1.290 1.290 23,561 +0.00(+0.00%)
Jun 10, 2016 1.350 1.460 1.290 1.290 16,550 -0.01(-0.77%)
Jun 09, 2016 1.290 1.380 1.290 1.300 39,491 +0.02(+1.56%)
Jun 08, 2016 1.290 1.290 1.280 1.280 11,268 -0.01(-0.78%)
Jun 07, 2016 1.340 1.340 1.290 1.290 5,382 -0.01(-0.77%)
Jun 06, 2016 1.508 1.508 1.300 1.300 17,681 -0.14(-9.58%)
Jun 03, 2016 1.439 1.440 1.435 1.438 602 +0.01(+0.55%)
Jun 02, 2016 1.470 1.470 1.425 1.430 1,649 -0.00(-0.08%)
Jun 01, 2016 1.390 1.480 1.390 1.431 2,303 -0.03(-2.38%)
May 27, 2016 1.500 1.466 1.466 1.466 14 +0.02(+1.10%)
May 26, 2016 1.445 1.450 1.370 1.450 5,913 +0.06(+4.32%)
May 25, 2016 1.397 1.397 1.388 1.390 2,680 -0.05(-3.20%)
May 24, 2016 1.850 1.850 1.340 1.436 45,803 +0.10(+7.16%)
May 23, 2016 1.350 1.350 1.340 1.340 598 +0.00(+0.00%)
May 20, 2016 1.340 1.350 1.300 1.340 3,271 +0.04(+3.08%)
May 19, 2016 1.300 1.300 1.280 1.300 11,458 -0.04(-3.35%)
May 18, 2016 1.349 1.350 1.325 1.345 1,014 -0.01(-0.37%)
May 17, 2016 1.349 1.390 1.349 1.350 19,306 +0.05(+3.85%)
May 16, 2016 1.300 1.360 1.300 1.300 5,171 -0.02(-1.52%)
May 13, 2016 1.301 1.350 1.301 1.320 789 +0.02(+1.54%)
May 12, 2016 1.300 1.360 1.300 1.300 47,366 +0.00(+0.00%)
May 11, 2016 1.304 1.310 1.300 1.300 2,926 +0.00(+0.00%)
May 10, 2016 1.280 1.300 1.280 1.300 14,470 +0.02(+1.56%)
May 09, 2016 1.280 1.300 1.260 1.280 118,601 +0.00(+0.00%)
May 06, 2016 1.282 1.300 1.280 1.280 2,681 +0.00(+0.00%)
May 05, 2016 1.280 1.284 1.280 1.280 1,014 +0.00(+0.00%)
May 04, 2016 1.280 1.280 1.280 1.280 133 -0.01(-0.62%)
May 03, 2016 1.285 1.288 1.280 1.288 1,271 -0.01(-0.92%)
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.