Prophase Labs Inc (NQ: PRPH )

16.00 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:20 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 0.8200 0.8220 0.8200 0.8200 5,875 +0.00(+0.00%)
Aug 30, 2011 0.8202 0.8400 0.8200 0.8200 7,200 -0.02(-2.38%)
Aug 29, 2011 0.8756 0.8900 0.8200 0.8400 8,520 +0.02(+2.44%)
Aug 26, 2011 0.8200 0.8200 0.8200 0.8200 200 -0.01(-1.20%)
Aug 25, 2011 0.8300 0.8300 0.8300 0.8300 4,000 -0.06(-6.74%)
Aug 24, 2011 0.9000 0.9000 0.8300 0.8900 12,731 +0.06(+7.23%)
Aug 23, 2011 0.8300 0.8300 0.8300 0.8300 200 -0.02(-2.35%)
Aug 22, 2011 0.8500 0.8500 0.8500 0.8500 7,000 +0.03(+3.66%)
Aug 18, 2011 0.8200 0.8200 0.8200 0.8200 1,400 -0.06(-6.29%)
Aug 17, 2011 0.8933 0.8933 0.8300 0.8750 3,259 -0.03(-2.78%)
Aug 16, 2011 0.8201 0.9000 0.8200 0.9000 1,700 +0.08(+9.76%)
Aug 15, 2011 0.8200 0.8200 0.8200 0.8200 11,600 +0.00(+0.00%)
Aug 12, 2011 0.8401 0.8401 0.8200 0.8200 3,909 +0.02(+2.50%)
Aug 11, 2011 0.8999 0.9100 0.8000 0.8000 9,700 +0.02(+2.56%)
Aug 10, 2011 0.7100 0.9199 0.7000 0.7800 8,649 -0.01(-1.27%)
Aug 09, 2011 0.7900 0.8140 0.7100 0.7900 8,800 -0.03(-3.66%)
Aug 08, 2011 0.8200 0.8220 0.8200 0.8200 9,770 -0.01(-1.50%)
Aug 05, 2011 0.8600 0.8600 0.8200 0.8325 11,467 -0.06(-7.14%)
Aug 04, 2011 0.8307 0.9000 0.8307 0.8965 2,024 +0.03(+3.05%)
Aug 03, 2011 0.8200 0.9400 0.8200 0.8700 6,050 +0.05(+6.10%)
Aug 02, 2011 0.8500 0.8500 0.8200 0.8200 7,700 -0.01(-1.38%)
Aug 01, 2011 0.9045 1.000 0.8217 0.8315 16,612 -0.05(-5.51%)
Jul 29, 2011 0.9000 0.9500 0.8588 0.8800 5,950 +0.05(+6.02%)
Jul 28, 2011 0.8401 0.8401 0.8200 0.8300 13,100 +0.01(+1.22%)
Jul 27, 2011 0.8500 0.8500 0.8200 0.8200 13,000 -0.02(-2.37%)
Jul 25, 2011 0.8200 0.8399 0.8399 0.8399 3,900 -0.02(-2.34%)
Jul 22, 2011 0.8675 0.9200 0.8500 0.8600 8,038 +0.00(+0.00%)
Jul 21, 2011 0.9299 0.9300 0.8600 0.8600 9,974 +0.04(+4.88%)
Jul 20, 2011 0.8200 0.8500 0.8200 0.8200 10,674 +0.00(+0.00%)
Jul 19, 2011 0.8200 0.8544 0.8200 0.8200 1,765 +0.00(+0.00%)
Jul 18, 2011 0.8202 0.8202 0.8200 0.8200 2,200 -0.00(-0.01%)
Jul 15, 2011 0.8200 0.8201 0.8200 0.8201 400 -0.02(-2.37%)
Jul 14, 2011 0.8400 0.8400 0.8200 0.8400 16,864 +0.02(+2.44%)
Jul 13, 2011 0.8230 0.8275 0.8200 0.8200 1,000 -0.03(-3.53%)
Jul 12, 2011 0.9500 0.9500 0.8201 0.8500 1,850 +0.03(+3.63%)
Jul 11, 2011 0.8200 0.8350 0.8200 0.8202 20,100 -0.01(-1.18%)
Jul 08, 2011 0.8200 0.8300 0.8200 0.8300 5,082 +0.01(+1.22%)
Jul 07, 2011 0.8200 0.8228 0.8200 0.8200 4,200 +0.01(+1.23%)
Jul 06, 2011 0.8125 0.8125 0.8100 0.8100 2,300 -0.01(-1.23%)
Jul 05, 2011 0.8300 0.8300 0.8200 0.8201 6,080 -0.03(-3.52%)
Jul 01, 2011 0.8600 0.9200 0.8300 0.8500 9,381 +0.02(+2.41%)
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%)
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.