Prophase Labs Inc (NQ: PRPH )

6.550 +0.290 (+4.63%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 0.7491 0.7544 0.7172 0.7172 15,438 -0.04(-4.92%)
Jun 29, 2015 0.7491 0.7544 0.7385 0.7543 6,719 +0.03(+3.64%)
Jun 26, 2015 0.7384 0.7544 0.7278 0.7278 22,407 -0.01(-0.72%)
Jun 25, 2015 0.7544 0.7544 0.7331 0.7331 12,679 -0.02(-2.13%)
Jun 24, 2015 0.7337 0.7491 0.7278 0.7491 5,272 +0.02(+2.17%)
Jun 23, 2015 0.7321 0.7332 0.7278 0.7331 29,006 +0.00(+0.00%)
Jun 22, 2015 0.7278 0.7331 0.7278 0.7331 4,513 +0.02(+2.22%)
Jun 19, 2015 0.7225 0.7544 0.7172 0.7172 12,500 -0.03(-4.26%)
Jun 18, 2015 0.7544 0.7544 0.7438 0.7491 2,475 +0.01(+0.71%)
Jun 17, 2015 0.7278 0.7544 0.7278 0.7438 6,365 +0.01(+1.45%)
Jun 16, 2015 0.7278 0.7453 0.7278 0.7331 2,966 -0.02(-2.13%)
Jun 15, 2015 0.7278 0.7491 0.7278 0.7491 510 +0.00(+0.00%)
Jun 12, 2015 0.7491 0.7544 0.7257 0.7491 1,694 +0.01(+1.44%)
Jun 11, 2015 0.7650 0.7650 0.7226 0.7385 6,708 -0.02(-2.11%)
Jun 10, 2015 0.7953 0.7953 0.7491 0.7544 54,493 +0.02(+2.16%)
Jun 09, 2015 0.7438 0.7491 0.7331 0.7385 37,469 +0.01(+0.72%)
Jun 08, 2015 0.7278 0.7491 0.6906 0.7331 167,463 -0.01(-1.43%)
Jun 05, 2015 0.6906 0.7650 0.6906 0.7438 968,605 +0.06(+8.53%)
Jun 04, 2015 0.6906 0.6906 0.6853 0.6853 763,858 +0.00(+0.00%)
Jun 03, 2015 0.6959 0.6960 0.6853 0.6853 116,185 -0.02(-3.01%)
Jun 02, 2015 0.7119 0.7151 0.6853 0.7066 32,148 -0.01(-1.87%)
Jun 01, 2015 0.7363 0.7379 0.7013 0.7201 7,561 -0.02(-2.49%)
May 29, 2015 0.7172 0.7385 0.6906 0.7385 34,884 +0.04(+5.30%)
May 28, 2015 0.7278 0.7278 0.7013 0.7013 7,484 +0.01(+1.54%)
May 27, 2015 0.7013 0.7385 0.6906 0.6906 61,992 -0.01(-1.56%)
May 26, 2015 0.7017 0.7491 0.7016 0.7016 18,294 -0.03(-4.30%)
May 22, 2015 0.8128 0.7331 0.7331 0.7331 35,763 +0.01(+0.73%)
May 21, 2015 0.7438 0.8287 0.7013 0.7278 44,516 +0.01(+0.74%)
May 20, 2015 0.7278 0.8288 0.7013 0.7225 136,241 +0.03(+4.62%)
May 19, 2015 0.6960 0.7385 0.6747 0.6906 454,168 -0.03(-3.70%)
May 18, 2015 0.6747 0.7172 0.6747 0.7172 23,709 +0.04(+5.47%)
May 15, 2015 0.6775 0.7066 0.6641 0.6800 40,008 +0.02(+3.23%)
May 14, 2015 0.6853 0.6853 0.6588 0.6588 8,579 -0.03(-4.44%)
May 13, 2015 0.6906 0.6906 0.6875 0.6894 14,602 +0.00(+0.59%)
May 12, 2015 0.6853 0.6909 0.6853 0.6853 10,507 +0.00(+0.00%)
May 11, 2015 0.6853 0.6919 0.6853 0.6853 12,046 -0.01(-1.53%)
May 08, 2015 0.6854 0.6960 0.6853 0.6960 23,284 -0.02(-2.24%)
May 07, 2015 0.7066 0.7119 0.6981 0.7119 2,078 +0.02(+2.29%)
May 06, 2015 0.6853 0.6960 0.6853 0.6960 7,819 -0.01(-0.76%)
May 05, 2015 0.6906 0.7066 0.6853 0.7013 2,808 +0.02(+2.33%)
May 04, 2015 0.6853 0.7066 0.6853 0.6853 12,214 -0.01(-0.77%)
May 01, 2015 0.7013 0.7119 0.6694 0.6906 36,403 +0.01(+0.78%)
Apr 30, 2015 0.7119 0.7703 0.6535 0.6853 327,842 +0.00(+0.00%)
Apr 29, 2015 0.6641 0.6853 0.6428 0.6853 122,256 +0.03(+4.88%)
Apr 28, 2015 0.6481 0.6694 0.6481 0.6535 5,392 +0.00(+0.00%)
Apr 27, 2015 0.6906 0.6960 0.6535 0.6535 25,228 -0.06(-8.21%)
Apr 24, 2015 0.6906 0.7119 0.6906 0.7119 17,599 -0.00(-0.62%)
Apr 23, 2015 0.7092 0.7172 0.7092 0.7164 1,357 +0.03(+3.72%)
Apr 22, 2015 0.7013 0.7331 0.6853 0.6906 82,671 -0.01(-1.52%)
Apr 21, 2015 0.7119 0.7119 0.6906 0.7013 28,729 +0.01(+1.54%)
Apr 20, 2015 0.7013 0.7119 0.6853 0.6906 79,567 -0.03(-3.70%)
Apr 17, 2015 0.7544 0.7756 0.7013 0.7172 20,101 -0.02(-2.17%)
Apr 16, 2015 0.7703 0.7810 0.7119 0.7331 76,945 +0.01(+0.73%)
Apr 15, 2015 0.6800 0.7756 0.6800 0.7278 169,084 +0.02(+3.01%)
Apr 14, 2015 0.7278 0.7278 0.6906 0.7066 70,876 +0.02(+2.31%)
Apr 13, 2015 0.7225 0.7385 0.7066 0.6906 32,136 -0.03(-4.41%)
Apr 10, 2015 0.7278 0.7597 0.7013 0.7225 798 +0.01(+1.49%)
Apr 09, 2015 0.6965 0.7246 0.6938 0.7119 2,879 +0.01(+0.75%)
Apr 08, 2015 0.7278 0.7544 0.6906 0.7066 196,381 -0.01(-1.48%)
Apr 07, 2015 0.6906 0.7278 0.6853 0.7172 93,296 +0.00(+0.00%)
Apr 06, 2015 0.6960 0.7278 0.6853 0.7172 92,052 -0.01(-0.74%)
Apr 02, 2015 0.7119 0.7225 0.7225 0.7225 17,129 +0.03(+4.62%)
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.