Prophase Labs Inc (NQ: PRPH )

11.93 USD -4.07 (-25.44%)
Official Closing Price Updated: 7:57 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 1.531 1.620 1.531 1.620 0 +0.02(+1.25%)
Aug 29, 2013 1.530 1.600 1.530 1.600 0 +0.04(+2.56%)
Aug 28, 2013 1.530 1.610 1.510 1.560 0 +0.03(+1.96%)
Aug 26, 2013 1.650 1.530 1.530 1.530 3,700 -0.12(-7.27%)
Aug 23, 2013 1.650 1.650 1.650 1.650 0 -0.01(-0.60%)
Aug 22, 2013 1.660 1.660 1.660 1.660 0 +0.01(+0.61%)
Aug 21, 2013 1.540 1.650 1.540 1.650 0 +0.05(+3.12%)
Aug 20, 2013 1.620 1.650 1.590 1.600 0 +0.01(+0.63%)
Aug 19, 2013 1.530 1.719 1.530 1.590 0 +0.05(+3.25%)
Aug 16, 2013 1.540 1.560 1.530 1.540 0 -0.01(-0.65%)
Aug 15, 2013 1.580 1.630 1.550 1.550 43,150 -0.04(-2.52%)
Aug 14, 2013 1.670 1.670 1.580 1.590 0 -0.06(-3.64%)
Aug 13, 2013 1.570 1.690 1.570 1.650 24,980 +0.08(+5.10%)
Aug 12, 2013 1.572 1.572 1.570 1.570 497 -0.04(-2.48%)
Aug 09, 2013 1.610 1.620 1.610 1.610 3,198 +0.00(+0.00%)
Aug 08, 2013 1.610 1.610 1.610 1.610 300 -0.01(-0.62%)
Aug 07, 2013 1.620 1.620 1.620 1.620 100 +0.03(+1.89%)
Aug 06, 2013 1.550 1.609 1.550 1.590 3,217 +0.04(+2.58%)
Aug 05, 2013 1.550 1.550 1.550 1.550 100 -0.00(-0.32%)
Aug 02, 2013 1.550 1.555 1.501 1.555 2,399 -0.00(-0.10%)
Aug 01, 2013 1.550 1.564 1.550 1.557 467 +0.01(+0.43%)
Jul 31, 2013 1.580 1.580 1.550 1.550 0 -0.00(-0.01%)
Jul 30, 2013 1.470 1.590 1.470 1.550 0 +0.03(+1.98%)
Jul 29, 2013 1.470 1.520 1.470 1.520 0 +0.05(+3.40%)
Jul 26, 2013 1.480 1.480 1.470 1.470 0 -0.09(-5.53%)
Jul 25, 2013 1.550 1.590 1.550 1.556 0 +0.04(+2.37%)
Jul 24, 2013 1.610 1.620 1.520 1.520 0 +0.01(+0.66%)
Jul 23, 2013 1.470 1.520 1.470 1.510 0 +0.02(+1.34%)
Jul 22, 2013 1.490 1.490 1.490 1.490 0 -0.02(-1.32%)
Jul 18, 2013 1.480 1.510 1.510 1.510 600 +0.01(+0.67%)
Jul 17, 2013 1.500 1.500 1.500 1.500 2,575 -0.05(-3.23%)
Jul 15, 2013 1.550 1.550 1.550 1.550 0 +0.00(+0.03%)
Jul 12, 2013 1.460 1.550 1.450 1.550 0 +0.03(+1.79%)
Jul 11, 2013 1.490 1.570 1.470 1.522 0 +0.05(+3.56%)
Jul 10, 2013 1.482 1.482 1.470 1.470 0 -0.08(-5.10%)
Jul 09, 2013 1.460 1.550 1.460 1.549 0 +0.05(+3.27%)
Jul 08, 2013 1.550 1.550 1.440 1.500 0 -0.09(-5.66%)
Jul 05, 2013 1.550 1.590 1.420 1.590 0 +0.04(+2.58%)
Jul 03, 2013 1.560 1.560 1.550 1.550 0 +0.00(+0.00%)
Jul 02, 2013 1.580 1.580 1.540 1.550 0 +0.01(+0.65%)
Jul 01, 2013 1.560 1.565 1.540 1.540 0 -0.01(-0.65%)
Jun 28, 2013 1.600 1.612 1.540 1.550 2,899 -0.10(-6.05%)
Jun 26, 2013 1.610 1.655 1.600 1.650 0 +0.01(+0.60%)
Jun 25, 2013 1.780 1.800 1.410 1.640 0 -0.07(-4.04%)
Jun 24, 2013 1.690 1.720 1.690 1.709 0 +0.02(+1.12%)
Jun 21, 2013 1.620 1.701 1.610 1.690 16,423 +0.09(+5.62%)
Jun 20, 2013 1.551 1.620 1.550 1.600 0 +0.01(+0.63%)
Jun 19, 2013 1.550 1.590 1.550 1.590 0 +0.04(+2.58%)
Jun 18, 2013 1.520 1.550 1.520 1.550 0 +0.02(+1.31%)
Jun 17, 2013 1.570 1.570 1.520 1.530 0 -0.04(-2.55%)
Jun 14, 2013 1.580 1.589 1.570 1.570 0 +0.01(+0.38%)
Jun 13, 2013 1.551 1.564 1.530 1.564 1,500 +0.02(+1.59%)
Jun 12, 2013 1.510 1.570 1.510 1.540 7,409 +0.03(+1.95%)
Jun 11, 2013 1.510 1.570 1.510 1.510 500 -0.03(-1.95%)
Jun 10, 2013 1.421 1.540 1.420 1.540 0 +0.12(+8.44%)
Jun 07, 2013 1.440 1.480 1.420 1.420 0 -0.07(-4.68%)
Jun 06, 2013 1.480 1.500 1.420 1.490 0 -0.02(-1.33%)
Jun 05, 2013 1.530 1.530 1.510 1.510 0 -0.02(-1.31%)
Jun 04, 2013 1.530 1.530 1.520 1.530 0 -0.03(-1.92%)
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.