Prophase Labs Inc (NQ: PRPH )

9.190 USD +0.630 (+7.36%)
Official Closing Price Updated: 1:22 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 2.750 2.800 2.700 2.750 18,712 +0.00(+0.00%)
Aug 28, 2020 2.750 2.840 2.732 2.750 11,800 +0.00(+0.00%)
Aug 27, 2020 2.750 2.880 2.750 2.750 21,203 +0.01(+0.36%)
Aug 26, 2020 2.810 2.810 2.740 2.740 24,608 -0.07(-2.49%)
Aug 25, 2020 2.810 2.930 2.810 2.810 14,665 -0.06(-2.09%)
Aug 24, 2020 2.750 2.940 2.750 2.870 23,741 -0.01(-0.35%)
Aug 21, 2020 2.740 2.880 2.695 2.880 21,800 +0.10(+3.57%)
Aug 20, 2020 2.670 2.790 2.670 2.781 36,569 +0.05(+1.85%)
Aug 19, 2020 2.740 2.880 2.660 2.730 107,831 -0.01(-0.36%)
Aug 18, 2020 2.680 2.750 2.510 2.740 79,749 +0.24(+9.60%)
Aug 17, 2020 2.590 2.740 2.340 2.500 117,705 -0.13(-5.12%)
Aug 14, 2020 2.680 2.740 2.510 2.635 25,100 -0.12(-4.18%)
Aug 13, 2020 2.480 2.750 2.470 2.750 103,658 -0.10(-3.51%)
Aug 12, 2020 2.410 2.860 2.250 2.850 552,947 +0.24(+9.20%)
Aug 11, 2020 4.040 4.530 2.460 2.610 11,953,195 +0.67(+34.54%)
Aug 10, 2020 1.940 1.940 1.850 1.940 2,024 +0.15(+8.38%)
Aug 07, 2020 1.885 1.885 1.760 1.790 1,000 -0.09(-4.95%)
Aug 06, 2020 1.869 1.883 1.868 1.883 5,672 +0.03(+1.53%)
Aug 05, 2020 1.880 1.880 1.820 1.855 5,209 +0.04(+1.92%)
Aug 04, 2020 1.820 1.920 1.820 1.820 12,175 +0.05(+2.82%)
Aug 03, 2020 1.810 1.820 1.750 1.770 6,998 +0.06(+3.51%)
Jul 31, 2020 1.700 1.820 1.660 1.710 8,900 +0.03(+1.79%)
Jul 30, 2020 1.660 1.700 1.660 1.680 1,824 +0.01(+0.77%)
Jul 29, 2020 1.650 1.680 1.630 1.667 2,883 -0.01(-0.58%)
Jul 28, 2020 1.677 1.677 1.677 1.677 349 -0.02(-1.06%)
Jul 27, 2020 1.670 1.740 1.670 1.695 6,703 +0.03(+2.11%)
Jul 24, 2020 1.667 1.690 1.650 1.660 13,200 +0.01(+0.61%)
Jul 23, 2020 1.603 1.682 1.600 1.650 8,909 -0.01(-0.37%)
Jul 22, 2020 1.635 1.656 1.635 1.656 1,637 +0.04(+2.23%)
Jul 21, 2020 1.600 1.670 1.600 1.620 5,833 +0.02(+1.25%)
Jul 20, 2020 1.510 1.600 1.510 1.600 6,585 +0.09(+5.96%)
Jul 17, 2020 1.510 1.510 1.510 1.510 2,000 -0.04(-2.58%)
Jul 16, 2020 1.510 1.550 1.510 1.550 1,152 -0.03(-2.21%)
Jul 15, 2020 1.550 1.585 1.521 1.585 1,529 -0.04(-2.76%)
Jul 14, 2020 1.510 1.630 1.510 1.630 3,251 +0.03(+1.87%)
Jul 13, 2020 1.550 1.600 1.530 1.600 3,122 +0.03(+1.59%)
Jul 10, 2020 1.412 1.600 1.412 1.575 14,400 +0.10(+7.14%)
Jul 09, 2020 1.420 1.480 1.390 1.470 6,679 +0.01(+0.68%)
Jul 08, 2020 1.400 1.460 1.400 1.460 4,506 +0.01(+0.69%)
Jul 07, 2020 1.420 1.450 1.400 1.450 1,007 +0.05(+3.56%)
Jul 06, 2020 1.400 1.418 1.400 1.400 6,553 +0.00(+0.01%)
Jul 02, 2020 1.440 1.480 1.400 1.400 3,900 -0.01(-0.74%)
Jul 01, 2020 1.445 1.450 1.410 1.410 2,752 -0.03(-1.98%)
Jun 30, 2020 1.400 1.490 1.390 1.439 15,818 +0.02(+1.34%)
Jun 29, 2020 1.450 1.520 1.400 1.420 45,289 +0.22(+18.33%)
Jun 26, 2020 1.500 1.510 1.200 1.200 32,200 -0.34(-22.08%)
Jun 25, 2020 1.534 1.550 1.500 1.540 4,397 +0.00(+0.00%)
Jun 24, 2020 1.500 1.570 1.500 1.540 8,390 -0.03(-1.91%)
Jun 23, 2020 1.590 1.590 1.530 1.570 2,493 -0.03(-1.88%)
Jun 22, 2020 1.560 1.640 1.560 1.600 5,013 +0.03(+1.91%)
Jun 19, 2020 1.600 1.650 1.540 1.570 17,000 -0.06(-3.68%)
Jun 18, 2020 1.550 2.480 1.550 1.630 179,209 -0.01(-0.61%)
Jun 17, 2020 1.510 1.640 1.510 1.640 961 +0.14(+9.28%)
Jun 16, 2020 1.530 1.600 1.501 1.501 3,584 -0.03(-1.92%)
Jun 15, 2020 1.440 1.570 1.440 1.530 2,508 +0.03(+2.00%)
Jun 12, 2020 1.530 1.590 1.500 1.500 2,700 -0.08(-5.06%)
Jun 11, 2020 1.550 1.630 1.503 1.580 24,493 +0.03(+1.93%)
Jun 10, 2020 1.460 1.570 1.460 1.550 12,632 +0.11(+7.64%)
Jun 09, 2020 1.420 1.540 1.420 1.440 30,423 +0.00(+0.00%)
Jun 08, 2020 1.500 1.603 1.410 1.440 28,673 +0.02(+1.40%)
Jun 05, 2020 1.562 1.562 1.420 1.420 8,900 -0.09(-5.95%)
Jun 04, 2020 1.500 1.560 1.370 1.510 8,212 -0.05(-3.21%)
Jun 03, 2020 1.500 1.580 1.500 1.560 9,380 +0.04(+2.63%)
Jun 02, 2020 1.600 1.600 1.500 1.520 5,182 -0.07(-4.40%)
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.