Prophase Labs Inc (NQ: PRPH )

6.335 +0.075 (+1.20%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.7916 0.8394 0.7916 0.8235 3,045 -0.01(-1.52%)
Jul 28, 2016 0.8447 0.8447 0.7969 0.8362 4,688 +0.01(+0.90%)
Jul 27, 2016 0.7926 0.8447 0.7916 0.8288 1,673 +0.01(+0.65%)
Jul 26, 2016 0.7810 0.8288 0.7810 0.8235 3,555 -0.02(-1.90%)
Jul 25, 2016 0.8341 0.8500 0.8022 0.8394 56,821 +0.01(+0.64%)
Jul 22, 2016 0.8341 0.8341 0.8022 0.8341 2,219 +0.00(+0.00%)
Jul 21, 2016 0.7863 0.8341 0.7863 0.8341 17,601 +0.00(+0.00%)
Jul 20, 2016 0.8500 0.8500 0.8288 0.8341 21,192 -0.02(-1.88%)
Jul 19, 2016 0.8235 0.8500 0.7657 0.8500 43,440 -0.04(-4.76%)
Jul 18, 2016 0.7331 0.8925 0.7331 0.8925 35,155 +0.19(+26.31%)
Jul 15, 2016 0.6960 0.7438 0.6960 0.7066 44,838 +0.01(+1.53%)
Jul 14, 2016 0.7278 0.7278 0.6960 0.6960 7,804 -0.04(-5.75%)
Jul 13, 2016 0.7151 0.7384 0.7151 0.7384 2,831 +0.00(+0.47%)
Jul 12, 2016 0.7119 0.7384 0.7119 0.7349 3,659 +0.02(+3.24%)
Jul 11, 2016 0.7013 0.7337 0.6906 0.7119 18,828 +0.01(+1.52%)
Jul 08, 2016 0.7300 0.7300 0.6906 0.7013 10,493 +0.02(+2.33%)
Jul 07, 2016 0.6800 0.7437 0.6800 0.6853 40,789 -0.01(-0.77%)
Jul 05, 2016 0.6960 0.6960 0.6906 0.6906 1,543 +0.00(+0.00%)
Jul 01, 2016 0.7013 0.6906 0.6906 0.6906 3,576 -0.01(-0.76%)
Jun 30, 2016 0.7385 0.7385 0.6906 0.6960 4,993 -0.04(-5.07%)
Jun 29, 2016 0.7172 0.7438 0.7172 0.7331 5,874 +0.02(+2.99%)
Jun 28, 2016 0.7013 0.7384 0.6906 0.7119 4,926 +0.01(+1.90%)
Jun 27, 2016 0.6960 0.7013 0.6906 0.6986 7,536 -0.00(-0.38%)
Jun 24, 2016 0.7013 0.7385 0.7013 0.7013 10,614 -0.04(-5.04%)
Jun 23, 2016 0.7141 0.7438 0.7066 0.7385 14,685 -0.01(-0.71%)
Jun 22, 2016 0.7225 0.7916 0.7119 0.7438 13,161 -0.03(-4.11%)
Jun 21, 2016 0.7597 0.7868 0.7225 0.7756 4,331 +0.03(+3.55%)
Jun 20, 2016 0.7725 0.7725 0.7438 0.7491 9,522 -0.02(-2.08%)
Jun 17, 2016 0.7278 0.7916 0.7013 0.7650 188,656 +0.02(+2.86%)
Jun 16, 2016 0.7119 0.8606 0.6906 0.7438 53,147 +0.06(+8.53%)
Jun 15, 2016 0.7172 0.7278 0.6853 0.6853 34,152 +0.00(+0.00%)
Jun 14, 2016 0.7172 0.7331 0.6853 0.6853 28,596 +0.00(+0.00%)
Jun 13, 2016 0.6906 0.7172 0.6853 0.6853 44,349 +0.00(+0.00%)
Jun 10, 2016 0.7172 0.7756 0.6853 0.6853 31,152 -0.01(-0.77%)
Jun 09, 2016 0.6853 0.7331 0.6853 0.6906 74,334 +0.01(+1.56%)
Jun 08, 2016 0.6853 0.6853 0.6800 0.6800 21,209 -0.01(-0.78%)
Jun 07, 2016 0.7119 0.7119 0.6853 0.6853 10,130 -0.01(-0.77%)
Jun 06, 2016 0.8011 0.8011 0.6906 0.6906 33,281 -0.07(-9.58%)
Jun 03, 2016 0.7644 0.7650 0.7624 0.7638 1,133 +0.00(+0.55%)
Jun 02, 2016 0.7810 0.7810 0.7570 0.7597 3,103 -0.00(-0.08%)
Jun 01, 2016 0.7385 0.7863 0.7385 0.7603 4,334 -0.02(-2.38%)
May 27, 2016 0.7969 0.7788 0.7788 0.7788 26 +0.01(+1.10%)
May 26, 2016 0.7677 0.7703 0.7278 0.7703 11,130 +0.03(+4.32%)
May 25, 2016 0.7420 0.7420 0.7374 0.7385 5,044 -0.02(-3.20%)
May 24, 2016 0.9828 0.9828 0.7119 0.7629 86,215 +0.05(+7.16%)
May 23, 2016 0.7172 0.7172 0.7119 0.7119 1,125 +0.00(+0.00%)
May 20, 2016 0.7119 0.7172 0.6906 0.7119 6,157 +0.02(+3.08%)
May 19, 2016 0.6906 0.6906 0.6800 0.6906 21,567 -0.02(-3.35%)
May 18, 2016 0.7167 0.7172 0.7039 0.7145 1,908 -0.00(-0.37%)
May 17, 2016 0.7169 0.7385 0.7169 0.7172 36,339 +0.03(+3.85%)
May 16, 2016 0.6906 0.7225 0.6906 0.6906 9,733 -0.01(-1.52%)
May 13, 2016 0.6912 0.7172 0.6912 0.7013 1,485 +0.01(+1.54%)
May 12, 2016 0.6906 0.7225 0.6906 0.6906 89,157 +0.00(+0.00%)
May 11, 2016 0.6925 0.6960 0.6906 0.6906 5,507 +0.00(+0.00%)
May 10, 2016 0.6800 0.6906 0.6800 0.6906 27,237 +0.01(+1.56%)
May 09, 2016 0.6800 0.6906 0.6694 0.6800 223,244 +0.00(+0.00%)
May 06, 2016 0.6811 0.6906 0.6800 0.6800 5,046 +0.00(+0.00%)
May 05, 2016 0.6801 0.6821 0.6800 0.6800 1,908 +0.00(+0.00%)
May 04, 2016 0.6800 0.6800 0.6800 0.6800 250 -0.00(-0.62%)
May 03, 2016 0.6826 0.6843 0.6800 0.6843 2,392 -0.01(-0.92%)
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.