Prophase Labs Inc (NQ: PRPH )

6.470 +0.210 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 1.573 1.573 1.573 0 +0.01(+0.36%)
Mar 28, 2018 1.594 1.594 1.567 1.567 2,595 -0.02(-1.36%)
Mar 27, 2018 1.551 1.594 1.535 1.588 8,186 +0.02(+1.01%)
Mar 26, 2018 1.599 1.599 1.551 1.573 4,174 -0.02(-1.00%)
Mar 23, 2018 1.535 1.588 1.535 1.588 3,514 +0.06(+3.82%)
Mar 22, 2018 1.530 1.530 1.519 1.530 13,291 +0.00(+0.00%)
Mar 21, 2018 1.822 1.822 1.525 1.530 78,157 -0.06(-4.00%)
Mar 20, 2018 1.589 1.599 1.573 1.594 30,205 +0.00(+0.00%)
Mar 19, 2018 1.594 1.594 1.578 1.594 31,720 +0.01(+0.67%)
Mar 16, 2018 1.636 1.636 1.567 1.583 43,148 -0.04(-2.45%)
Mar 15, 2018 1.647 1.697 1.521 1.623 78,844 -0.08(-4.83%)
Mar 14, 2018 1.615 1.705 1.546 1.705 71,772 +0.11(+6.65%)
Mar 13, 2018 1.530 1.610 1.501 1.599 29,014 +0.07(+4.88%)
Mar 12, 2018 1.518 1.541 1.472 1.525 13,631 +0.06(+3.99%)
Mar 09, 2018 1.540 1.540 1.461 1.466 17,565 -0.03(-1.78%)
Mar 08, 2018 1.450 1.535 1.450 1.493 40,718 +0.03(+2.18%)
Mar 07, 2018 1.445 1.488 1.429 1.461 35,797 +0.01(+0.37%)
Mar 06, 2018 1.514 1.514 1.440 1.456 19,747 -0.03(-1.79%)
Mar 05, 2018 1.488 1.514 1.435 1.482 80,152 +0.09(+6.08%)
Mar 02, 2018 1.503 1.503 1.371 1.397 53,348 +0.04(+2.73%)
Mar 01, 2018 1.254 1.365 1.248 1.360 311,169 +0.11(+8.94%)
Feb 28, 2018 1.243 1.275 1.243 1.248 13,033 +0.00(+0.00%)
Feb 27, 2018 1.248 1.275 1.243 1.248 36,650 +0.00(+0.23%)
Feb 26, 2018 1.248 1.254 1.243 1.246 31,340 -0.01(-0.65%)
Feb 23, 2018 1.254 1.265 1.248 1.254 44,748 -0.01(-0.42%)
Feb 22, 2018 1.259 1.275 1.248 1.259 71,492 +0.00(+0.35%)
Feb 21, 2018 1.227 1.259 1.222 1.255 263,126 +0.03(+2.24%)
Feb 20, 2018 1.227 1.227 1.222 1.227 6,557 -0.03(-2.12%)
Feb 16, 2018 1.254 1.254 1.254 0 +0.02(+1.72%)
Feb 15, 2018 1.270 1.270 1.233 1.233 2,313 -0.04(-3.20%)
Feb 14, 2018 1.270 1.273 1.270 1.273 2,526 -0.00(-0.14%)
Feb 13, 2018 1.270 1.275 1.270 1.275 2,023 +0.01(+0.42%)
Feb 12, 2018 1.270 1.275 1.270 1.270 4,165 +0.00(+0.00%)
Feb 09, 2018 1.275 1.275 1.270 1.270 2,750 -0.00(-0.36%)
Feb 08, 2018 1.248 1.275 1.248 1.274 4,500 +0.02(+1.64%)
Feb 07, 2018 1.227 1.275 1.227 1.254 3,723 +0.02(+1.72%)
Feb 06, 2018 1.271 1.271 1.232 1.233 6,960 +0.02(+1.31%)
Feb 05, 2018 1.248 1.254 1.211 1.217 31,317 -0.03(-2.55%)
Feb 02, 2018 1.251 1.251 1.248 1.248 2,228 -0.04(-2.89%)
Feb 01, 2018 1.328 1.328 1.211 1.286 15,630 -0.03(-2.42%)
Jan 31, 2018 1.312 1.320 1.312 1.318 3,879 +0.03(+2.48%)
Jan 30, 2018 1.254 1.314 1.254 1.286 4,425 +0.02(+1.68%)
Jan 29, 2018 1.261 1.264 1.261 1.264 3,856 +0.00(+0.00%)
Jan 26, 2018 1.275 1.275 1.254 1.264 6,542 +0.01(+0.42%)
Jan 25, 2018 1.264 1.264 1.244 1.259 5,340 +0.01(+0.85%)
Jan 24, 2018 1.243 1.256 1.243 1.248 4,430 -0.01(-0.85%)
Jan 23, 2018 1.291 1.295 1.259 1.259 7,845 -0.02(-1.25%)
Jan 22, 2018 1.275 1.275 1.270 1.275 12,795 +0.03(+2.78%)
Jan 19, 2018 1.302 1.302 1.240 1.240 10,716 -0.04(-3.11%)
Jan 18, 2018 1.217 1.307 1.217 1.280 9,590 +0.02(+1.69%)
Jan 17, 2018 1.275 1.344 1.221 1.259 20,353 -0.02(-1.25%)
Jan 16, 2018 1.238 1.275 1.195 1.275 17,912 +0.01(+0.84%)
Jan 12, 2018 1.264 1.264 1.264 0 +0.01(+0.85%)
Jan 11, 2018 1.216 1.254 1.216 1.254 3,371 +0.03(+2.61%)
Jan 10, 2018 1.233 1.238 1.222 1.222 7,034 -0.01(-0.86%)
Jan 09, 2018 1.222 1.243 1.190 1.233 6,606 +0.00(+0.00%)
Jan 08, 2018 1.233 1.241 1.169 1.233 30,901 +0.04(+3.57%)
Jan 05, 2018 1.175 1.216 1.175 1.190 2,648 -0.03(-2.18%)
Jan 04, 2018 1.222 1.222 1.206 1.217 8,481 -0.01(-0.87%)
Jan 03, 2018 1.202 1.227 1.202 1.227 16,937 +0.04(+3.13%)
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.