Prophase Labs Inc (NQ: PRPH )

12.21 USD +1.18 (+10.70%)
Official Closing Price Updated: 7:20 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2011 0.8200 0.8300 0.8300 0.8300 8,600 +0.01(+1.22%)
Jun 28, 2011 0.8201 0.8215 0.8200 0.8200 2,754 +0.00(+0.00%)
Jun 27, 2011 0.8300 0.8402 0.8200 0.8200 1,850 -0.01(-1.20%)
Jun 24, 2011 0.8000 0.8300 0.8000 0.8300 3,484 -0.01(-0.95%)
Jun 23, 2011 0.7937 0.8620 0.7937 0.8380 13,431 +0.01(+0.95%)
Jun 22, 2011 0.8301 0.8301 0.8301 0.8301 200 +0.01(+1.23%)
Jun 21, 2011 0.8300 0.8300 0.8200 0.8200 1,793 -0.01(-1.20%)
Jun 20, 2011 0.8300 0.8500 0.8300 0.8300 1,007 -0.02(-2.35%)
Jun 17, 2011 0.8300 0.8500 0.8300 0.8500 932 +0.01(+1.19%)
Jun 16, 2011 0.8721 0.8721 0.8400 0.8400 950 +0.00(+0.00%)
Jun 15, 2011 0.8457 0.8457 0.8400 0.8400 400 +0.00(+0.00%)
Jun 14, 2011 0.8300 0.8780 0.8300 0.8400 3,729 +0.01(+1.20%)
Jun 13, 2011 0.8200 0.8300 0.8200 0.8300 1,520 +0.01(+1.22%)
Jun 10, 2011 0.8200 0.8200 0.8200 0.8200 10,100 +0.00(+0.00%)
Jun 09, 2011 0.8200 0.8500 0.8200 0.8200 6,200 +0.00(+0.00%)
Jun 08, 2011 0.8200 0.8200 0.8200 0.8200 3,562 +0.00(+0.00%)
Jun 07, 2011 0.8300 0.8680 0.8200 0.8200 6,230 -0.06(-7.12%)
Jun 06, 2011 0.8600 0.8829 0.7993 0.8829 84,370 -0.04(-4.02%)
Jun 02, 2011 0.9199 0.9199 0.9199 0.9199 0 +0.01(+1.65%)
May 24, 2011 0.9000 0.9050 0.9000 0.9050 11,025 +0.01(+0.56%)
May 23, 2011 0.9400 0.9500 0.8800 0.9000 16,563 -0.04(-4.31%)
May 20, 2011 0.9400 0.9500 0.9400 0.9405 756 +0.00(+0.05%)
May 19, 2011 0.9900 1.000 0.9400 0.9400 10,700 -0.04(-4.08%)
May 18, 2011 1.000 1.000 0.9037 0.9800 4,823 +0.03(+3.16%)
May 17, 2011 0.9699 1.020 0.9014 0.9500 15,478 +0.05(+5.39%)
May 16, 2011 1.080 1.100 0.9014 0.9014 28,830 -0.18(-16.54%)
May 13, 2011 1.210 1.210 1.070 1.080 7,500 -0.09(-7.69%)
May 12, 2011 1.100 1.170 1.090 1.170 19,990 +0.07(+6.36%)
May 11, 2011 1.010 1.100 0.9700 1.100 26,709 +0.04(+3.77%)
May 10, 2011 0.9900 1.070 0.9200 1.060 9,696 +0.06(+6.00%)
May 09, 2011 0.9900 1.000 0.9900 1.000 2,100 +0.01(+1.01%)
May 06, 2011 0.9300 1.020 0.9300 0.9900 5,832 +0.06(+6.45%)
May 05, 2011 1.011 1.100 0.9221 0.9300 8,207 -0.06(-6.06%)
May 04, 2011 0.9900 0.9900 0.9900 0.9900 857 +0.00(+0.00%)
May 03, 2011 0.9899 1.040 0.9880 0.9900 4,642 +0.00(+0.00%)
May 02, 2011 1.000 1.100 0.8217 0.9900 37,983 -0.05(-4.81%)
Apr 29, 2011 1.100 1.100 1.040 1.040 600 -0.06(-5.45%)
Apr 28, 2011 1.065 1.100 1.040 1.100 18,860 +0.04(+3.77%)
Apr 27, 2011 1.080 1.100 1.060 1.060 3,700 -0.01(-0.93%)
Apr 26, 2011 1.070 1.080 1.070 1.070 8,918 -0.01(-0.93%)
Apr 25, 2011 1.080 1.150 1.070 1.080 8,150 -0.00(-0.01%)
Apr 21, 2011 1.120 1.140 1.080 1.080 7,000 -0.06(-5.25%)
Apr 20, 2011 1.070 1.140 1.070 1.140 12,096 +0.02(+1.78%)
Apr 19, 2011 1.080 1.140 1.070 1.120 15,700 -0.02(-1.66%)
Apr 18, 2011 1.070 1.149 1.070 1.139 36,139 +0.01(+0.89%)
Apr 15, 2011 1.080 1.140 1.080 1.129 16,742 +0.03(+2.63%)
Apr 14, 2011 1.100 1.190 1.100 1.100 7,500 +0.03(+2.80%)
Apr 13, 2011 1.130 1.146 1.070 1.070 57,871 -0.08(-7.05%)
Apr 12, 2011 1.230 1.230 1.150 1.151 3,300 -0.04(-3.26%)
Apr 11, 2011 1.120 1.220 1.120 1.190 26,830 -0.03(-2.46%)
Apr 08, 2011 1.170 1.220 1.130 1.220 23,254 +0.03(+2.52%)
Apr 07, 2011 1.140 1.200 1.120 1.190 6,870 +0.02(+1.48%)
Apr 06, 2011 1.170 1.230 1.170 1.173 20,330 +0.02(+1.97%)
Apr 05, 2011 1.160 1.240 1.110 1.150 55,524 -0.04(-3.33%)
Apr 04, 2011 1.240 1.240 1.150 1.190 40,096 -0.03(-2.49%)
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.