Prophase Labs Inc (NQ: PRPH )

9.190 USD +0.630 (+7.36%)
Official Closing Price Updated: 1:22 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.872 1.872 1.872 104 +0.00(+0.00%)
Oct 30, 2019 1.739 1.872 1.711 1.872 1,884 +0.08(+4.58%)
Oct 29, 2019 1.715 1.790 1.715 1.790 403 +0.02(+1.13%)
Oct 28, 2019 1.770 1.770 1.770 1.770 290 -0.01(-0.56%)
Oct 25, 2019 1.700 1.800 1.693 1.780 3,900 +0.12(+7.22%)
Oct 24, 2019 1.680 1.680 1.660 1.660 1,385 -0.16(-9.04%)
Oct 23, 2019 1.895 1.895 1.750 1.825 1,955 -0.03(-1.39%)
Oct 22, 2019 1.851 1.851 1.851 1.851 199 -0.05(-2.59%)
Oct 21, 2019 1.900 1.900 1.900 4 +0.00(+0.00%)
Oct 16, 2019 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 15, 2019 1.900 1.900 1.900 1.900 581 +0.01(+0.31%)
Oct 14, 2019 1.894 1.894 1.894 7 +0.00(+0.00%)
Oct 10, 2019 1.894 1.894 1.894 0 +0.00(+0.00%)
Oct 09, 2019 1.800 1.894 1.800 1.894 1,304 +0.06(+3.07%)
Oct 08, 2019 1.800 1.838 1.800 1.838 737 -0.04(-2.25%)
Oct 07, 2019 1.880 1.880 1.880 1.880 402 -0.09(-4.57%)
Oct 04, 2019 1.970 1.970 1.970 52 +0.00(+0.00%)
Oct 01, 2019 1.970 1.970 1.970 0 +0.04(+2.07%)
Sep 30, 2019 1.800 1.930 1.800 1.930 1,085 -0.07(-3.50%)
Sep 27, 2019 2.000 2.000 2.000 95 +0.00(+0.00%)
Sep 25, 2019 2.000 2.000 2.000 0 +0.13(+6.95%)
Sep 24, 2019 1.810 1.870 1.810 1.870 710 +0.00(+0.00%)
Sep 23, 2019 1.870 1.870 1.870 99 +0.00(+0.00%)
Sep 20, 2019 1.776 1.870 1.776 1.870 1,000 +0.09(+5.06%)
Sep 19, 2019 1.780 1.780 1.780 1.780 186 -0.09(-4.81%)
Sep 18, 2019 1.770 1.890 1.770 1.870 1,726 +0.24(+14.89%)
Sep 17, 2019 1.800 1.800 1.628 1.628 1,113 -0.26(-13.88%)
Sep 16, 2019 1.890 1.890 1.890 1.890 294 -0.00(-0.19%)
Sep 13, 2019 1.870 1.894 1.860 1.894 1,900 +0.09(+5.20%)
Sep 12, 2019 1.790 1.810 1.790 1.800 1,628 +0.01(+0.56%)
Sep 11, 2019 1.800 1.800 1.778 1.790 2,487 -0.08(-4.28%)
Sep 10, 2019 1.870 1.870 1.870 13 +0.00(+0.00%)
Sep 09, 2019 2.010 2.010 1.870 1.870 1,692 +0.02(+1.08%)
Sep 06, 2019 1.800 1.853 1.800 1.850 1,100 +0.12(+6.94%)
Sep 05, 2019 1.730 2.000 1.720 1.730 9,155 -0.32(-15.61%)
Sep 04, 2019 2.050 2.050 2.050 129 +0.00(+0.00%)
Sep 03, 2019 1.990 2.050 1.990 2.050 352 +0.04(+2.24%)
Aug 30, 2019 2.050 2.050 2.000 2.005 400 +0.04(+2.30%)
Aug 29, 2019 1.960 1.960 1.960 1.960 222 -0.09(-4.39%)
Aug 28, 2019 2.050 2.050 2.050 2.050 729 +0.04(+2.24%)
Aug 27, 2019 2.005 2.005 2.005 50 +0.00(+0.00%)
Aug 26, 2019 2.050 2.050 1.886 2.005 25,241 -0.04(-2.20%)
Aug 23, 2019 2.050 2.050 2.050 2.050 200 +0.01(+0.49%)
Aug 22, 2019 2.040 2.040 2.040 20 +0.00(+0.00%)
Aug 21, 2019 2.030 2.040 2.010 2.040 6,343 +0.01(+0.49%)
Aug 20, 2019 2.030 2.050 1.880 2.030 20,509 +0.03(+1.50%)
Aug 19, 2019 2.000 2.050 1.960 2.000 3,188 -0.02(-0.99%)
Aug 16, 2019 2.050 2.050 2.020 2.020 1,500 +0.06(+2.80%)
Aug 15, 2019 2.050 2.060 1.965 1.965 4,766 -0.10(-4.61%)
Aug 14, 2019 2.020 2.060 2.010 2.060 12,700 +0.06(+3.01%)
Aug 13, 2019 1.990 2.000 1.990 2.000 14,500 -0.00(-0.00%)
Aug 12, 2019 2.020 2.020 1.970 2.000 34,747 -0.03(-1.40%)
Aug 09, 2019 2.030 2.030 2.028 2.028 6,200 +0.01(+0.42%)
Aug 08, 2019 2.030 2.060 2.020 2.020 9,464 -0.01(-0.49%)
Aug 07, 2019 2.060 2.060 2.025 2.030 1,209 -0.00(-0.10%)
Aug 06, 2019 2.060 2.060 2.032 2.032 400 -0.02(-0.87%)
Aug 05, 2019 2.050 2.050 2.050 2.050 743 +0.03(+1.49%)
Aug 02, 2019 2.020 2.020 2.020 108 +0.00(+0.00%)
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.