Prophase Labs Inc (NQ: PRPH )

8.560 USD +0.490 (+6.07%)
Official Closing Price Updated: 5:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 1.340 1.390 1.330 1.390 11,585 +0.03(+2.21%)
Oct 30, 2014 1.350 1.400 1.330 1.360 10,577 +0.02(+1.49%)
Oct 29, 2014 1.400 1.400 1.340 1.340 5,837 +0.03(+2.29%)
Oct 28, 2014 1.390 1.460 1.310 1.310 30,450 -0.10(-7.26%)
Oct 27, 2014 1.340 1.450 1.360 1.413 25,881 +0.05(+3.87%)
Oct 24, 2014 1.370 1.370 1.330 1.360 3,763 -0.02(-1.45%)
Oct 23, 2014 1.480 1.480 1.253 1.380 46,672 -0.03(-2.13%)
Oct 22, 2014 1.340 1.419 1.340 1.410 12,600 -0.01(-0.70%)
Oct 21, 2014 1.500 1.500 1.330 1.420 4,550 -0.01(-0.70%)
Oct 20, 2014 1.320 1.460 1.310 1.430 27,618 +0.12(+9.16%)
Oct 17, 2014 1.300 1.350 1.330 1.310 13,885 -0.02(-1.50%)
Oct 16, 2014 1.360 1.360 1.260 1.330 7,660 -0.01(-0.75%)
Oct 15, 2014 1.300 1.370 1.240 1.340 25,787 -0.01(-0.74%)
Oct 14, 2014 1.330 1.460 1.300 1.350 13,078 -0.03(-2.17%)
Oct 13, 2014 1.280 1.470 1.210 1.380 34,723 +0.13(+10.40%)
Oct 10, 2014 1.260 1.300 1.250 1.250 7,135 -0.05(-3.85%)
Oct 09, 2014 1.340 1.350 1.270 1.300 187,309 -0.06(-4.41%)
Oct 08, 2014 1.300 1.398 1.210 1.360 157,025 +0.06(+4.62%)
Oct 07, 2014 1.480 1.480 1.290 1.300 39,865 -0.12(-8.45%)
Oct 06, 2014 1.480 1.490 1.420 1.420 14,506 -0.08(-5.33%)
Oct 03, 2014 1.470 1.529 1.460 1.500 11,930 +0.04(+2.74%)
Oct 02, 2014 1.370 1.510 1.360 1.460 28,220 +0.11(+8.15%)
Oct 01, 2014 1.380 1.430 1.300 1.350 15,232 -0.05(-3.57%)
Sep 30, 2014 1.380 1.440 1.360 1.400 12,550 -0.02(-1.41%)
Sep 29, 2014 1.380 1.430 1.360 1.420 11,400 -0.03(-2.34%)
Sep 26, 2014 1.460 1.460 1.380 1.454 22,972 -0.03(-1.76%)
Sep 25, 2014 1.500 1.510 1.370 1.480 5,534 +0.02(+1.57%)
Sep 24, 2014 1.400 1.510 1.400 1.457 8,114 +0.05(+3.71%)
Sep 23, 2014 1.410 1.460 1.376 1.405 10,339 -0.04(-3.10%)
Sep 22, 2014 1.390 1.450 1.380 1.450 58,672 +0.07(+5.07%)
Sep 19, 2014 1.460 1.490 1.390 1.380 26,715 -0.05(-3.50%)
Sep 18, 2014 1.460 1.470 1.400 1.430 21,840 +0.01(+0.70%)
Sep 17, 2014 1.436 1.460 1.400 1.420 9,642 +0.01(+0.71%)
Sep 16, 2014 1.510 1.510 1.400 1.410 41,097 -0.04(-2.76%)
Sep 15, 2014 1.460 1.650 1.350 1.450 216,496 -0.05(-3.33%)
Sep 12, 2014 1.570 1.610 1.420 1.500 30,321 -0.06(-3.85%)
Sep 11, 2014 1.500 1.590 1.430 1.560 39,178 +0.02(+1.30%)
Sep 10, 2014 1.550 1.580 1.500 1.540 15,759 +0.00(+0.00%)
Sep 09, 2014 1.460 1.570 1.450 1.540 21,014 +0.02(+1.32%)
Sep 08, 2014 1.520 1.550 1.440 1.520 16,636 +0.08(+5.56%)
Sep 05, 2014 1.460 1.530 1.470 1.440 23,741 -0.03(-2.04%)
Sep 04, 2014 1.500 1.500 1.500 1.470 20,844 -0.03(-2.00%)
Sep 03, 2014 1.450 1.540 1.360 1.500 44,198 +0.01(+0.67%)
Sep 02, 2014 1.480 1.550 1.480 1.490 11,068 +0.00(+0.00%)
Aug 29, 2014 1.500 1.490 1.490 1.490 9,400 -0.03(-1.97%)
Aug 28, 2014 1.500 1.549 1.480 1.520 17,171 +0.02(+1.33%)
Aug 27, 2014 1.510 1.520 1.500 1.500 1,190 -0.02(-1.32%)
Aug 26, 2014 1.470 1.560 1.430 1.520 16,105 +0.03(+2.01%)
Aug 25, 2014 1.550 1.580 1.490 1.490 22,297 -0.09(-5.70%)
Aug 22, 2014 1.560 1.590 1.560 1.580 1,851 +0.00(+0.00%)
Aug 21, 2014 1.560 1.590 1.560 1.580 5,800 +0.02(+1.18%)
Aug 20, 2014 1.580 1.590 1.560 1.562 8,222 -0.03(-1.79%)
Aug 19, 2014 1.560 1.666 1.560 1.590 3,331 +0.01(+0.63%)
Aug 18, 2014 1.580 1.580 1.550 1.580 4,482 -0.01(-0.38%)
Aug 15, 2014 1.596 1.596 1.596 1.586 300 -0.00(-0.25%)
Aug 14, 2014 1.550 1.590 1.550 1.590 500 +0.05(+3.25%)
Aug 13, 2014 1.560 1.660 1.560 1.540 12,781 -0.03(-1.91%)
Aug 12, 2014 1.550 1.600 1.520 1.570 22,157 -0.09(-5.14%)
Aug 11, 2014 1.660 1.678 1.610 1.655 10,148 +0.03(+1.53%)
Aug 08, 2014 1.630 1.680 1.610 1.630 7,690 +0.00(+0.00%)
Aug 07, 2014 1.570 1.630 1.560 1.630 12,546 +0.04(+2.52%)
Aug 06, 2014 1.500 1.610 1.490 1.590 25,234 +0.04(+2.58%)
Aug 05, 2014 1.620 1.620 1.500 1.550 8,186 -0.04(-2.52%)
Aug 04, 2014 1.518 1.608 1.518 1.590 2,592 +0.04(+2.57%)
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.