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 (%)
Oct 31, 2011 0.8100 0.8400 0.8000 0.8400 2,176 +0.03(+3.70%)
Oct 27, 2011 0.8100 0.8100 0.8100 0.8100 1,400 +0.01(+1.25%)
Oct 26, 2011 0.8000 0.8000 0.8000 0.8000 150 -0.07(-8.05%)
Oct 25, 2011 0.8000 0.8700 0.8000 0.8700 1,100 +0.07(+8.75%)
Oct 24, 2011 0.8000 0.8000 0.8000 0.8000 215 +0.00(+0.00%)
Oct 19, 2011 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 18, 2011 0.8100 0.8101 0.8000 0.8000 8,950 -0.01(-1.23%)
Oct 17, 2011 0.8900 0.8900 0.8100 0.8100 2,570 -0.04(-4.71%)
Oct 14, 2011 0.7900 0.8500 0.7900 0.8500 3,510 +0.00(+0.00%)
Oct 13, 2011 0.7900 0.8900 0.7900 0.8500 2,467 +0.06(+7.59%)
Oct 12, 2011 0.8030 0.8030 0.7900 0.7900 500 +0.04(+5.33%)
Oct 11, 2011 0.7600 0.7601 0.7500 0.7500 19,000 -0.01(-1.32%)
Oct 10, 2011 0.7950 0.7950 0.7600 0.7600 1,700 -0.12(-13.64%)
Oct 07, 2011 0.7700 0.8801 0.7600 0.8800 4,800 +0.05(+6.05%)
Oct 06, 2011 0.7700 0.8298 0.7700 0.8298 400 -0.05(-5.70%)
Oct 05, 2011 0.7700 0.8800 0.7500 0.8800 36,497 +0.11(+14.29%)
Oct 04, 2011 0.7700 0.7700 0.7700 0.7700 2,800 +0.00(+0.00%)
Oct 03, 2011 0.7700 0.7700 0.7700 0.7700 2,150 +0.00(+0.00%)
Sep 30, 2011 0.8262 0.8300 0.7700 0.7700 1,940 -0.16(-17.20%)
Sep 29, 2011 0.7700 0.9300 0.7700 0.9300 11,525 +0.16(+20.78%)
Sep 28, 2011 0.7800 0.7800 0.7700 0.7700 2,000 +0.00(+0.00%)
Sep 27, 2011 0.7900 0.7900 0.7700 0.7700 1,400 +0.02(+2.67%)
Sep 26, 2011 0.7500 0.7500 0.7300 0.7500 10,940 +0.00(+0.00%)
Sep 22, 2011 0.8000 0.7500 0.7500 0.7500 39,300 -0.06(-7.41%)
Sep 21, 2011 0.8000 0.8100 0.8000 0.8100 600 -0.01(-1.22%)
Sep 20, 2011 0.8400 0.8400 0.8200 0.8200 450 -0.03(-3.87%)
Sep 16, 2011 0.9000 0.8530 0.8530 0.8530 9,300 +0.01(+1.55%)
Sep 15, 2011 0.9000 0.9100 0.8230 0.8400 11,059 -0.06(-6.67%)
Sep 14, 2011 0.8699 0.9000 0.8699 0.9000 6,501 +0.07(+8.43%)
Sep 13, 2011 0.9000 0.9000 0.8201 0.8300 10,680 -0.02(-2.86%)
Sep 12, 2011 0.8700 0.9000 0.8220 0.8544 5,300 +0.00(+0.00%)
Sep 09, 2011 0.8300 0.8900 0.8300 0.8544 1,000 -0.05(-5.07%)
Sep 08, 2011 0.9000 0.9000 0.8207 0.9000 9,928 +0.00(+0.00%)
Sep 07, 2011 0.8400 0.9000 0.8200 0.9000 11,002 +0.08(+9.76%)
Sep 06, 2011 0.8300 0.8300 0.8200 0.8200 605 -0.08(-8.84%)
Sep 02, 2011 0.8600 0.8995 0.8599 0.8995 8,500 +0.07(+8.37%)
Sep 01, 2011 0.7900 0.8300 0.7900 0.8300 3,400 +0.01(+1.22%)
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%)
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.