Prophase Labs Inc (NQ: PRPH )

5.280 USD -0.080 (-1.49%)
Official Closing Price Updated: 7:42 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.08(-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%)
Aug 01, 2014 1.500 1.600 1.500 1.550 50,309 +0.00(+0.01%)
Jul 31, 2014 1.520 1.615 1.490 1.550 51,173 +0.01(+0.65%)
Jul 30, 2014 1.550 1.594 1.510 1.540 19,307 -0.02(-1.29%)
Jul 29, 2014 1.600 1.680 1.576 1.560 19,762 -0.04(-2.49%)
Jul 28, 2014 1.600 1.602 1.600 1.600 7,633 -0.01(-0.84%)
Jul 25, 2014 1.610 1.620 1.590 1.613 30,653 -0.04(-2.21%)
Jul 24, 2014 1.660 1.666 1.650 1.650 9,500 -0.01(-0.60%)
Jul 23, 2014 1.650 1.670 1.610 1.660 10,510 -0.02(-1.19%)
Jul 22, 2014 1.650 1.710 1.650 1.680 8,107 +0.01(+0.60%)
Jul 21, 2014 1.720 1.720 1.650 1.670 22,800 +0.03(+1.79%)
Jul 18, 2014 1.640 1.660 1.640 1.641 9,495 +0.00(+0.04%)
Jul 17, 2014 1.600 1.680 1.600 1.640 21,602 +0.01(+0.61%)
Jul 16, 2014 1.670 1.730 1.600 1.630 115,550 -0.04(-2.40%)
Jul 15, 2014 1.650 1.670 1.650 1.670 14,288 +0.00(+0.00%)
Jul 14, 2014 1.650 1.670 1.650 1.670 6,649 +0.03(+1.83%)
Jul 11, 2014 1.640 1.640 1.640 1.640 1,318 -0.01(-0.49%)
Jul 10, 2014 1.640 1.650 1.640 1.648 7,201 -0.00(-0.12%)
Jul 09, 2014 1.650 1.650 1.641 1.650 5,920 +0.00(+0.01%)
Jul 08, 2014 1.650 1.650 1.620 1.650 38,184 -0.02(-1.20%)
Jul 07, 2014 1.700 1.700 1.610 1.670 72,406 +0.02(+1.21%)
Jul 03, 2014 1.610 1.650 1.650 1.650 7,700 +0.03(+1.85%)
Jul 02, 2014 1.650 1.690 1.600 1.620 21,949 -0.04(-2.41%)
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.