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 (%)
Jun 28, 2019 1.633 1.750 1.586 1.672 49,249 +0.04(+2.38%)
Jun 27, 2019 1.750 1.750 1.618 1.633 43,667 -0.16(-8.70%)
Jun 26, 2019 1.975 1.975 1.668 1.789 49,172 -0.18(-9.09%)
Jun 25, 2019 2.247 2.247 1.968 1.968 64,860 -0.23(-10.28%)
Jun 24, 2019 2.296 2.296 2.193 2.193 43,848 -0.03(-1.40%)
Jun 21, 2019 2.276 2.276 2.224 2.224 771 +0.01(+0.35%)
Jun 20, 2019 2.333 2.333 2.201 2.216 15,159 -0.10(-4.36%)
Jun 19, 2019 2.325 2.333 2.317 2.317 2,477 +0.01(+0.34%)
Jun 18, 2019 2.387 2.389 2.286 2.310 12,725 -0.06(-2.62%)
Jun 17, 2019 2.333 2.372 2.333 2.372 4,849 +0.04(+1.67%)
Jun 14, 2019 2.372 2.372 2.333 2.333 900 -0.04(-1.64%)
Jun 13, 2019 2.333 2.372 2.333 2.372 13,784 +0.15(+6.64%)
Jun 12, 2019 2.356 2.356 2.216 2.224 18,044 -0.03(-1.38%)
Jun 11, 2019 2.333 2.349 2.209 2.255 74,305 -0.08(-3.33%)
Jun 10, 2019 2.333 2.349 2.275 2.333 81,503 +0.02(+0.67%)
Jun 07, 2019 2.333 2.341 2.302 2.317 30,089 -0.02(-0.67%)
Jun 06, 2019 2.333 2.349 2.333 2.333 1,553 +0.03(+1.35%)
Jun 05, 2019 2.333 2.351 2.209 2.302 34,522 -0.05(-1.99%)
Jun 04, 2019 2.333 2.349 2.333 2.349 2,317 +0.02(+0.67%)
Jun 03, 2019 2.325 2.372 2.325 2.333 33,668 +0.00(+0.00%)
May 31, 2019 2.333 2.351 2.333 2.333 6,686 +0.03(+1.35%)
May 30, 2019 2.333 2.361 2.302 2.302 8,558 -0.04(-1.50%)
May 29, 2019 2.341 2.349 2.333 2.337 2,706 +0.00(+0.17%)
May 28, 2019 2.333 2.341 2.327 2.333 23,206 -0.00(-0.01%)
May 24, 2019 2.333 2.333 2.333 2.333 2,057 +0.16(+7.15%)
May 23, 2019 2.338 2.338 2.177 2.177 2,695 -0.16(-6.67%)
May 22, 2019 2.333 2.364 2.333 2.333 9,420 -0.02(-0.66%)
May 21, 2019 2.349 2.349 2.349 79 +0.00(+0.00%)
May 20, 2019 2.341 2.356 2.333 2.349 1,211 -0.01(-0.40%)
May 17, 2019 2.364 2.364 2.333 2.358 5,786 +0.02(+1.07%)
May 16, 2019 2.333 2.333 2.333 2.333 149 -0.00(-0.03%)
May 15, 2019 2.334 2.334 2.334 2.334 3,051 -0.00(-0.17%)
May 14, 2019 2.338 2.338 2.338 2.338 531 -0.01(-0.30%)
May 13, 2019 2.356 2.356 2.345 2.345 2,746 -0.00(-0.17%)
May 10, 2019 2.372 2.372 2.333 2.349 2,957 -0.02(-0.98%)
May 09, 2019 2.372 2.411 2.372 2.372 7,366 +0.00(+0.00%)
May 08, 2019 2.364 2.372 2.364 2.372 591 +0.02(+0.99%)
May 07, 2019 2.333 2.349 2.333 2.349 2,722 +0.03(+1.34%)
May 06, 2019 2.317 2.403 2.317 2.317 11,009 -0.06(-2.61%)
May 03, 2019 2.349 2.380 2.349 2.380 3,986 +0.05(+2.00%)
May 02, 2019 2.349 2.349 2.333 2.333 6,552 -0.01(-0.50%)
May 01, 2019 2.333 2.349 2.333 2.345 3,376 +0.01(+0.50%)
Apr 30, 2019 2.341 2.380 2.333 2.333 32,307 -0.00(-0.17%)
Apr 29, 2019 2.325 2.341 2.325 2.337 793 +0.00(+0.17%)
Apr 26, 2019 2.333 2.333 2.333 2.333 771 -0.00(-0.17%)
Apr 25, 2019 2.337 2.337 2.337 2.337 362 +0.02(+0.84%)
Apr 24, 2019 2.325 2.334 2.317 2.317 2,456 -0.02(-1.00%)
Apr 23, 2019 2.341 2.341 2.341 2.341 213 +0.01(+0.33%)
Apr 22, 2019 2.333 2.333 2.333 2.333 1,334 -0.00(-0.00%)
Apr 18, 2019 2.349 2.349 2.333 2.333 1,671 +0.02(+0.67%)
Apr 17, 2019 2.341 2.349 2.317 2.317 2,337 -0.02(-0.67%)
Apr 16, 2019 2.341 2.349 2.333 2.333 1,444 +0.00(+0.01%)
Apr 15, 2019 2.341 2.352 2.333 2.333 4,201 +0.00(+0.00%)
Apr 12, 2019 2.333 2.333 2.333 2.333 385 +0.00(+0.00%)
Apr 11, 2019 2.333 2.333 2.333 2.333 176 +0.02(+0.67%)
Apr 10, 2019 2.344 2.344 2.317 2.317 3,393 -0.03(-1.17%)
Apr 09, 2019 2.345 2.345 2.345 33 +0.00(+0.00%)
Apr 08, 2019 2.345 2.345 2.345 2.345 327 +0.01(+0.51%)
Apr 05, 2019 2.338 2.339 2.333 2.333 10,029 +0.00(+0.00%)
Apr 04, 2019 2.333 2.333 2.333 2.333 1,487 -0.02(-0.66%)
Apr 03, 2019 2.349 2.349 2.349 2.349 154 -0.04(-1.63%)
Apr 02, 2019 2.338 2.434 2.338 2.387 5,848 +0.04(+1.66%)
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.