Prophase Labs Inc (NQ: PRPH )

5.110 USD UNCHANGED
Streaming Delayed Price Updated: 7:33 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 1.520 1.615 1.490 1.550 51,173 +0.01(+0.65%)
Jul 30, 2014 1.550 1.594 1.510 1.540 19,307 -0.02(-1.29%)
Jul 29, 2014 1.600 1.680 1.576 1.560 19,762 -0.04(-2.49%)
Jul 28, 2014 1.600 1.602 1.600 1.600 7,633 -0.01(-0.84%)
Jul 25, 2014 1.610 1.620 1.590 1.613 30,653 -0.04(-2.21%)
Jul 24, 2014 1.660 1.666 1.650 1.650 9,500 -0.01(-0.60%)
Jul 23, 2014 1.650 1.670 1.610 1.660 10,510 -0.02(-1.19%)
Jul 22, 2014 1.650 1.710 1.650 1.680 8,107 +0.01(+0.60%)
Jul 21, 2014 1.720 1.720 1.650 1.670 22,800 +0.03(+1.79%)
Jul 18, 2014 1.640 1.660 1.640 1.641 9,495 +0.00(+0.04%)
Jul 17, 2014 1.600 1.680 1.600 1.640 21,602 +0.01(+0.61%)
Jul 16, 2014 1.670 1.730 1.600 1.630 115,550 -0.04(-2.40%)
Jul 15, 2014 1.650 1.670 1.650 1.670 14,288 +0.00(+0.00%)
Jul 14, 2014 1.650 1.670 1.650 1.670 6,649 +0.03(+1.83%)
Jul 11, 2014 1.640 1.640 1.640 1.640 1,318 -0.01(-0.49%)
Jul 10, 2014 1.640 1.650 1.640 1.648 7,201 -0.00(-0.12%)
Jul 09, 2014 1.650 1.650 1.641 1.650 5,920 +0.00(+0.01%)
Jul 08, 2014 1.650 1.650 1.620 1.650 38,184 -0.02(-1.20%)
Jul 07, 2014 1.700 1.700 1.610 1.670 72,406 +0.02(+1.21%)
Jul 03, 2014 1.610 1.650 1.650 1.650 7,700 +0.03(+1.85%)
Jul 02, 2014 1.650 1.690 1.600 1.620 21,949 -0.04(-2.41%)
Jul 01, 2014 1.730 1.730 1.650 1.660 23,895 -0.03(-1.78%)
Jun 30, 2014 1.702 1.730 1.670 1.690 19,489 +0.03(+1.81%)
Jun 27, 2014 1.650 1.710 1.650 1.660 78,234 +0.03(+1.84%)
Jun 26, 2014 1.610 1.630 1.520 1.630 412,736 +0.03(+1.87%)
Jun 25, 2014 1.510 1.640 1.510 1.600 709,778 +0.04(+2.56%)
Jun 24, 2014 1.570 1.640 1.542 1.560 698,126 -0.01(-0.64%)
Jun 23, 2014 1.500 1.650 1.500 1.570 718,668 +0.07(+4.67%)
Jun 20, 2014 1.580 1.580 1.500 1.500 726,565 -0.11(-6.83%)
Jun 19, 2014 1.590 1.640 1.540 1.610 751,666 +0.02(+1.26%)
Jun 18, 2014 1.622 1.622 1.570 1.590 148,348 -0.05(-3.05%)
Jun 17, 2014 1.780 1.780 1.600 1.640 704,725 -0.16(-8.89%)
Jun 16, 2014 1.900 1.960 1.600 1.800 662,897 -0.09(-4.76%)
Jun 13, 2014 1.810 1.890 1.790 1.890 17,495 +0.03(+1.61%)
Jun 12, 2014 1.817 1.880 1.810 1.860 7,596 +0.01(+0.54%)
Jun 11, 2014 1.870 1.900 1.850 1.850 4,985 +0.01(+0.54%)
Jun 10, 2014 1.840 1.860 1.840 1.840 3,013 +0.00(+0.00%)
Jun 06, 2014 1.880 1.880 1.830 1.840 3,565 -0.01(-0.54%)
Jun 05, 2014 1.830 1.850 1.830 1.850 845 +0.00(+0.00%)
Jun 03, 2014 1.850 1.850 1.850 1.850 2 -0.04(-2.12%)
Jun 02, 2014 1.880 1.980 1.870 1.890 1,669 -0.02(-1.05%)
May 30, 2014 1.880 1.940 1.850 1.910 2,720 +0.02(+1.06%)
May 29, 2014 1.875 1.910 1.875 1.890 3,507 -0.05(-2.58%)
May 28, 2014 1.950 2.000 1.880 1.940 9,172 +0.05(+2.65%)
May 27, 2014 1.970 2.020 1.880 1.890 48,623 +0.02(+1.07%)
May 23, 2014 1.920 1.870 1.870 1.870 22,400 -0.03(-1.58%)
May 22, 2014 1.900 1.900 1.870 1.900 700 +0.04(+2.16%)
May 21, 2014 1.900 1.920 1.860 1.860 4,968 -0.04(-2.11%)
May 20, 2014 1.900 1.920 1.900 1.900 4,600 -0.01(-0.52%)
May 19, 2014 1.800 1.920 1.800 1.910 9,410 +0.06(+3.24%)
May 16, 2014 1.800 1.850 1.800 1.850 66,441 +0.00(+0.02%)
May 15, 2014 1.920 1.920 1.831 1.850 168,786 -0.08(-4.17%)
May 14, 2014 2.090 2.090 1.920 1.930 134,167 -0.01(-0.52%)
May 13, 2014 2.010 2.230 1.900 1.940 178,848 -0.11(-5.37%)
May 12, 2014 1.950 2.080 1.950 2.050 142,915 +0.09(+4.59%)
May 09, 2014 2.000 2.000 1.950 1.960 16,373 +0.00(+0.00%)
May 08, 2014 1.980 1.990 1.950 1.960 12,727 -0.03(-1.51%)
May 07, 2014 2.000 2.010 1.962 1.990 2,902 +0.02(+1.02%)
May 06, 2014 1.950 1.997 1.950 1.970 7,435 +0.01(+0.51%)
May 05, 2014 2.010 2.010 1.950 1.960 20,410 -0.04(-2.00%)
May 02, 2014 2.040 2.049 1.990 2.000 14,318 +0.01(+0.50%)
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.