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 (%)
Oct 31, 2012 0.8288 0.8766 0.8288 0.8447 9,025 +0.01(+0.63%)
Oct 25, 2012 0.8394 0.8394 0.8394 0.8394 11,858 +0.00(+0.00%)
Oct 24, 2012 0.8235 0.8394 0.8235 0.8394 14,926 -0.00(-0.11%)
Oct 22, 2012 0.8660 0.8403 0.8403 0.8403 24,470 -0.01(-1.14%)
Oct 19, 2012 0.8500 0.8500 0.8500 0.8500 8,093 +0.00(+0.00%)
Oct 18, 2012 0.8553 0.8553 0.8500 0.8500 15,999 -0.01(-1.23%)
Oct 17, 2012 0.8606 0.8606 0.8606 0.8606 2,070 -0.02(-1.82%)
Oct 16, 2012 0.8606 0.8766 0.8606 0.8766 2,258 +0.03(+3.12%)
Oct 15, 2012 0.8844 0.8872 0.8501 0.8501 19,199 -0.01(-0.61%)
Oct 12, 2012 0.8766 0.8766 0.8553 0.8553 4,752 +0.01(+0.63%)
Oct 11, 2012 0.8500 0.8872 0.8447 0.8500 16,291 +0.00(+0.00%)
Oct 10, 2012 0.8128 0.9031 0.8128 0.8500 74,200 +0.05(+6.67%)
Oct 09, 2012 0.8128 0.8288 0.7703 0.7969 88,416 +0.08(+11.11%)
Oct 08, 2012 0.7172 0.7437 0.7172 0.7172 2,258 -0.01(-1.46%)
Oct 05, 2012 0.7278 0.7278 0.7278 0.7278 188 -0.01(-1.44%)
Oct 04, 2012 0.7385 0.7385 0.7278 0.7385 19,192 +0.08(+12.10%)
Oct 03, 2012 0.6641 0.6641 0.6375 0.6588 19,199 -0.01(-0.80%)
Oct 02, 2012 0.6694 0.6694 0.6641 0.6641 1,212 -0.00(-0.08%)
Oct 01, 2012 0.7429 0.7429 0.6646 0.6646 7,265 -0.02(-3.02%)
Sep 28, 2012 0.6853 0.6853 0.6853 0.6853 1,129 +0.02(+3.20%)
Sep 27, 2012 0.6663 0.6663 0.6641 0.6641 4,850 -0.04(-5.30%)
Sep 26, 2012 0.7278 0.7385 0.7013 0.7013 14,211 -0.04(-5.04%)
Sep 25, 2012 0.7438 0.7438 0.7385 0.7385 1,129 -0.01(-1.42%)
Sep 24, 2012 0.7491 0.7491 0.7491 0.7491 5,006 +0.00(+0.00%)
Sep 21, 2012 0.7173 0.7491 0.6906 0.7491 12,361 +0.03(+3.68%)
Sep 20, 2012 0.7278 0.7491 0.7225 0.7225 7,717 -0.01(-0.73%)
Sep 19, 2012 0.7544 0.7544 0.7226 0.7278 15,623 -0.04(-4.86%)
Sep 18, 2012 0.7438 0.8288 0.7433 0.7650 114,631 +0.05(+6.67%)
Sep 17, 2012 0.6588 0.7385 0.6588 0.7172 156,506 +0.09(+13.45%)
Sep 14, 2012 0.6641 0.7438 0.6269 0.6322 61,013 -0.05(-7.75%)
Sep 13, 2012 0.6641 0.6853 0.6505 0.6853 129,126 +0.05(+7.50%)
Sep 12, 2012 0.6216 0.6375 0.6216 0.6375 9,803 +0.00(+0.00%)
Sep 11, 2012 0.6694 0.6694 0.6375 0.6375 191,484 -0.03(-4.00%)
Sep 10, 2012 0.6535 0.6694 0.6535 0.6641 33,038 +0.04(+6.84%)
Sep 07, 2012 0.5897 0.6641 0.5844 0.6216 81,408 +0.06(+10.37%)
Sep 06, 2012 0.5684 0.5684 0.5631 0.5632 13,740 +0.01(+1.93%)
Sep 05, 2012 0.5525 0.5844 0.5525 0.5525 25,962 +0.02(+4.00%)
Sep 04, 2012 0.5578 0.5684 0.5313 0.5313 4,141 -0.03(-5.66%)
Aug 31, 2012 0.5631 0.5631 0.5631 0.5631 314 +0.03(+4.95%)
Aug 29, 2012 0.5419 0.5366 0.5366 0.5366 76,233 -0.01(-0.98%)
Aug 27, 2012 0.5366 0.5419 0.5366 0.5419 376 +0.01(+0.99%)
Aug 24, 2012 0.5578 0.5578 0.5366 0.5366 6,861 -0.05(-8.18%)
Aug 23, 2012 0.5844 0.5844 0.5844 0.5844 886 +0.03(+5.77%)
Aug 21, 2012 0.5578 0.5525 0.5525 0.5525 11,482 -0.01(-0.95%)
Aug 20, 2012 0.5578 0.5584 0.5525 0.5578 8,564 -0.01(-1.87%)
Aug 17, 2012 0.5525 0.5684 0.5525 0.5684 3,175 +0.01(+0.94%)
Aug 16, 2012 0.5525 0.5631 0.5525 0.5631 564 +0.01(+1.92%)
Aug 15, 2012 0.5579 0.5653 0.5525 0.5525 9,223 -0.03(-4.59%)
Aug 14, 2012 0.5684 0.5791 0.5525 0.5791 1,460 +0.01(+0.93%)
Aug 13, 2012 0.5738 0.5738 0.5579 0.5738 10,894 +0.02(+3.85%)
Aug 10, 2012 0.5684 0.5684 0.5525 0.5525 1,701 -0.01(-1.89%)
Aug 09, 2012 0.5684 0.5684 0.5631 0.5631 3,708 -0.03(-5.36%)
Aug 08, 2012 0.5950 0.5950 0.5950 0.5950 197 -0.03(-4.27%)
Aug 07, 2012 0.5897 0.6216 0.5666 0.6216 1,125 -0.02(-2.50%)
Aug 06, 2012 0.6375 0.6376 0.5313 0.6375 55,688 -0.01(-0.83%)
Aug 03, 2012 0.6375 0.6428 0.6375 0.6428 9,599 +0.02(+3.60%)
Aug 02, 2012 0.6056 0.6535 0.6056 0.6205 11,611 +0.09(+16.80%)
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.