Prophase Labs Inc (NQ: PRPH )

8.560 USD +0.490 (+6.07%)
Official Closing Price Updated: 5:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 1.860 1.860 1.660 1.660 0 +0.00(+0.00%)
Oct 30, 2013 1.660 1.680 1.650 1.660 0 +0.00(+0.00%)
Oct 29, 2013 1.619 1.660 1.602 1.660 0 +0.14(+9.21%)
Oct 28, 2013 1.650 1.650 1.520 1.520 0 -0.12(-7.18%)
Oct 25, 2013 1.750 1.750 1.630 1.637 0 -0.13(-7.49%)
Oct 24, 2013 1.800 1.800 1.750 1.770 0 -0.00(-0.01%)
Oct 23, 2013 1.800 1.804 1.770 1.770 0 -0.03(-1.67%)
Oct 21, 2013 1.800 1.800 1.800 1.800 1,200 -0.05(-2.70%)
Oct 18, 2013 1.800 1.867 1.800 1.850 3,100 +0.05(+2.78%)
Oct 17, 2013 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 16, 2013 1.800 1.800 1.800 1.800 0 -0.00(-0.03%)
Oct 15, 2013 1.801 1.801 1.801 1.801 0 -0.03(-1.61%)
Oct 14, 2013 1.831 1.831 1.830 1.830 0 -0.04(-2.14%)
Oct 11, 2013 1.870 1.870 1.870 1.870 0 +0.02(+1.08%)
Oct 10, 2013 1.840 1.850 1.830 1.850 0 +0.00(+0.00%)
Oct 09, 2013 1.830 1.850 1.830 1.850 0 +0.00(+0.00%)
Oct 07, 2013 1.850 1.850 1.850 1.850 10,900 -0.02(-1.07%)
Oct 04, 2013 1.870 1.870 1.830 1.870 0 +0.00(+0.07%)
Oct 03, 2013 1.831 1.870 1.831 1.869 0 -0.01(-0.61%)
Oct 02, 2013 1.900 1.900 1.880 1.880 0 -0.02(-1.00%)
Oct 01, 2013 1.900 1.900 1.829 1.899 0 -0.01(-0.59%)
Sep 27, 2013 2.000 2.020 1.910 1.910 0 -0.09(-4.50%)
Sep 26, 2013 1.946 2.010 1.900 2.000 0 -0.03(-1.48%)
Sep 25, 2013 2.030 2.030 1.910 2.030 0 +0.00(+0.00%)
Sep 24, 2013 1.910 2.030 1.900 2.030 0 +0.00(+0.00%)
Sep 23, 2013 1.930 2.100 1.930 2.030 0 +0.13(+6.84%)
Sep 20, 2013 2.050 2.100 1.900 1.900 0 -0.25(-11.63%)
Sep 19, 2013 2.250 2.250 2.050 2.150 0 +0.00(+0.00%)
Sep 18, 2013 2.140 2.200 1.870 2.150 0 +0.30(+16.53%)
Sep 17, 2013 2.000 2.220 1.805 1.845 0 -0.09(-4.40%)
Sep 16, 2013 1.850 2.180 1.780 1.930 0 +0.08(+4.32%)
Sep 13, 2013 1.850 1.870 1.850 1.850 0 +0.01(+0.54%)
Sep 12, 2013 1.860 1.893 1.840 1.840 0 +0.00(+0.00%)
Sep 11, 2013 1.920 1.920 1.840 1.840 0 -0.14(-7.02%)
Sep 10, 2013 1.990 2.050 1.900 1.979 0 +0.03(+1.49%)
Sep 09, 2013 1.940 2.000 1.900 1.950 0 +0.17(+9.55%)
Sep 06, 2013 1.800 1.800 1.710 1.780 0 +0.03(+1.71%)
Sep 05, 2013 1.750 1.770 1.670 1.750 0 +0.01(+0.57%)
Sep 04, 2013 1.550 1.779 1.550 1.740 0 +0.18(+11.54%)
Sep 03, 2013 1.630 1.630 1.490 1.560 0 -0.06(-3.70%)
Aug 30, 2013 1.531 1.620 1.531 1.620 0 +0.02(+1.25%)
Aug 29, 2013 1.530 1.600 1.530 1.600 0 +0.04(+2.56%)
Aug 28, 2013 1.530 1.610 1.510 1.560 0 +0.03(+1.96%)
Aug 26, 2013 1.650 1.530 1.530 1.530 3,700 -0.12(-7.27%)
Aug 23, 2013 1.650 1.650 1.650 1.650 0 -0.01(-0.60%)
Aug 22, 2013 1.660 1.660 1.660 1.660 0 +0.01(+0.61%)
Aug 21, 2013 1.540 1.650 1.540 1.650 0 +0.05(+3.12%)
Aug 20, 2013 1.620 1.650 1.590 1.600 0 +0.01(+0.63%)
Aug 19, 2013 1.530 1.719 1.530 1.590 0 +0.05(+3.25%)
Aug 16, 2013 1.540 1.560 1.530 1.540 0 -0.01(-0.65%)
Aug 15, 2013 1.580 1.630 1.550 1.550 43,150 -0.04(-2.52%)
Aug 14, 2013 1.670 1.670 1.580 1.590 0 -0.06(-3.64%)
Aug 13, 2013 1.570 1.690 1.570 1.650 24,980 +0.08(+5.10%)
Aug 12, 2013 1.572 1.572 1.570 1.570 497 -0.04(-2.48%)
Aug 09, 2013 1.610 1.620 1.610 1.610 3,198 +0.00(+0.00%)
Aug 08, 2013 1.610 1.610 1.610 1.610 300 -0.01(-0.62%)
Aug 07, 2013 1.620 1.620 1.620 1.620 100 +0.03(+1.89%)
Aug 06, 2013 1.550 1.609 1.550 1.590 3,217 +0.04(+2.58%)
Aug 05, 2013 1.550 1.550 1.550 1.550 100 -0.01(-0.32%)
Aug 02, 2013 1.550 1.555 1.501 1.555 2,399 -0.00(-0.10%)
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.