Prophase Labs Inc (NQ: PRPH )

6.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.6747 0.6747 0.6428 0.6481 14,700 -0.00(-0.01%)
Jan 28, 2016 0.6605 0.6747 0.6428 0.6482 25,975 -0.01(-1.60%)
Jan 27, 2016 0.6640 0.6641 0.6481 0.6588 13,771 +0.01(+1.64%)
Jan 26, 2016 0.6560 0.6694 0.6481 0.6481 4,114 +0.00(+0.00%)
Jan 25, 2016 0.6672 0.6672 0.6481 0.6481 13,667 +0.00(+0.00%)
Jan 22, 2016 0.6376 0.6800 0.6375 0.6481 41,371 +0.00(+0.00%)
Jan 21, 2016 0.6641 0.6641 0.6481 0.6481 9,921 -0.01(-1.61%)
Jan 20, 2016 0.6694 0.6787 0.6428 0.6588 41,450 -0.04(-5.70%)
Jan 19, 2016 0.7119 0.7119 0.6694 0.6986 16,353 -0.05(-6.07%)
Jan 15, 2016 0.6960 0.7438 0.7438 0.7438 7,529 +0.07(+10.24%)
Jan 14, 2016 0.6907 0.6960 0.6747 0.6747 23,914 -0.05(-6.61%)
Jan 13, 2016 0.7185 0.7225 0.7185 0.7225 1,144 +0.01(+0.73%)
Jan 12, 2016 0.7650 0.7650 0.6906 0.7172 9,767 +0.02(+3.05%)
Jan 11, 2016 0.7225 0.7225 0.6906 0.6960 18,047 -0.04(-5.76%)
Jan 08, 2016 0.7544 0.7544 0.7303 0.7385 5,268 -0.04(-4.79%)
Jan 07, 2016 0.7650 0.7916 0.7225 0.7756 10,000 +0.01(+1.39%)
Jan 06, 2016 0.8071 0.8229 0.7650 0.7650 7,854 -0.04(-4.48%)
Jan 05, 2016 0.7172 0.8009 0.7172 0.8009 5,215 +0.06(+8.45%)
Jan 04, 2016 0.7597 0.7597 0.7331 0.7385 43,353 -0.06(-7.33%)
Dec 31, 2015 0.7916 0.7969 0.7969 0.7969 9,223 -0.01(-0.66%)
Dec 30, 2015 0.8022 0.8022 0.8022 0.8022 402 -0.03(-3.21%)
Dec 29, 2015 0.8022 0.8288 0.7756 0.8288 6,763 +0.01(+1.30%)
Dec 24, 2015 0.7863 0.8181 0.8181 0.8181 9 +0.02(+1.99%)
Dec 23, 2015 0.8022 0.8181 0.7969 0.8022 4,389 -0.03(-3.82%)
Dec 22, 2015 0.7655 0.8394 0.7655 0.8341 12,811 +0.07(+9.79%)
Dec 21, 2015 0.7650 0.8022 0.7544 0.7597 5,170 -0.01(-0.69%)
Dec 18, 2015 0.8181 0.8288 0.7650 0.7650 30,034 +0.01(+1.41%)
Dec 17, 2015 0.7491 0.8341 0.7438 0.7544 18,057 -0.01(-1.39%)
Dec 16, 2015 0.8181 0.8394 0.7650 0.7650 13,915 -0.02(-2.04%)
Dec 15, 2015 0.7756 0.8394 0.7305 0.7810 37,845 -0.02(-2.65%)
Dec 14, 2015 0.7150 0.8500 0.7150 0.8022 49,457 +0.09(+11.85%)
Dec 11, 2015 0.7385 0.7438 0.7118 0.7172 18,062 -0.03(-3.57%)
Dec 10, 2015 0.7703 0.7703 0.7225 0.7438 12,208 +0.01(+0.72%)
Dec 09, 2015 0.7703 0.7703 0.7385 0.7385 24,513 -0.02(-2.11%)
Dec 08, 2015 0.7172 0.7650 0.7172 0.7544 20,648 +0.05(+7.58%)
Dec 07, 2015 0.7172 0.7331 0.6747 0.7013 24,253 -0.01(-1.49%)
Dec 04, 2015 0.7278 0.7385 0.6800 0.7119 21,435 -0.04(-4.96%)
Dec 03, 2015 0.7172 0.7491 0.7119 0.7491 1,129 +0.02(+2.92%)
Dec 02, 2015 0.7544 0.7544 0.7172 0.7278 25,298 -0.02(-2.84%)
Dec 01, 2015 0.7539 0.7703 0.7066 0.7491 41,704 -0.02(-2.76%)
Nov 30, 2015 0.7969 0.7969 0.7438 0.7703 10,358 -0.03(-3.33%)
Nov 27, 2015 0.7013 0.8288 0.6853 0.7969 45,162 +0.04(+4.90%)
Nov 25, 2015 0.7066 0.7597 0.7597 0.7597 41,410 +0.06(+8.33%)
Nov 24, 2015 0.6694 0.7172 0.6694 0.7013 72,907 +0.03(+3.94%)
Nov 23, 2015 0.6747 0.6747 0.6641 0.6747 9,016 +0.02(+2.58%)
Nov 20, 2015 0.6641 0.6800 0.6513 0.6577 6,286 +0.02(+3.17%)
Nov 19, 2015 0.6800 0.6906 0.6375 0.6375 43,357 -0.04(-6.25%)
Nov 18, 2015 0.6525 0.6800 0.6376 0.6800 11,258 +0.04(+5.78%)
Nov 17, 2015 0.6322 0.6481 0.6322 0.6429 37,996 +0.00(+0.01%)
Nov 16, 2015 0.6535 0.6641 0.6375 0.6428 22,015 -0.02(-2.42%)
Nov 13, 2015 0.6906 0.7013 0.5578 0.6588 46,777 -0.03(-4.62%)
Nov 12, 2015 0.7278 0.7278 0.6906 0.6906 22,401 -0.03(-4.41%)
Nov 11, 2015 0.7172 0.7321 0.7172 0.7225 6,128 -0.01(-1.45%)
Nov 10, 2015 0.7331 0.7331 0.7331 0.7331 472 -0.01(-0.71%)
Nov 09, 2015 0.7438 0.7438 0.7225 0.7384 8,314 +0.02(+2.20%)
Nov 06, 2015 0.7268 0.7331 0.7225 0.7225 6,249 +0.00(+0.01%)
Nov 05, 2015 0.7225 0.7225 0.7172 0.7225 24,488 -0.03(-4.23%)
Nov 04, 2015 0.7703 0.7703 0.7544 0.7544 18,491 +0.00(+0.00%)
Nov 03, 2015 0.7438 0.7650 0.7438 0.7544 11,901 +0.01(+0.71%)
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.