Prophase Labs Inc (NQ: PRPH )

16.00 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:20 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 1.410 1.420 1.350 1.350 8,202 -0.07(-4.92%)
Jun 29, 2015 1.410 1.420 1.390 1.420 3,570 +0.05(+3.64%)
Jun 26, 2015 1.390 1.420 1.370 1.370 11,904 -0.01(-0.72%)
Jun 25, 2015 1.420 1.420 1.380 1.380 6,736 -0.03(-2.13%)
Jun 24, 2015 1.381 1.410 1.370 1.410 2,801 +0.03(+2.17%)
Jun 23, 2015 1.378 1.380 1.370 1.380 15,410 +0.00(+0.00%)
Jun 22, 2015 1.370 1.380 1.370 1.380 2,398 +0.03(+2.22%)
Jun 19, 2015 1.360 1.420 1.350 1.350 6,641 -0.06(-4.26%)
Jun 18, 2015 1.420 1.420 1.400 1.410 1,315 +0.01(+0.71%)
Jun 17, 2015 1.370 1.420 1.370 1.400 3,382 +0.02(+1.45%)
Jun 16, 2015 1.370 1.403 1.370 1.380 1,576 -0.03(-2.13%)
Jun 15, 2015 1.370 1.410 1.370 1.410 271 +0.00(+0.00%)
Jun 12, 2015 1.410 1.420 1.366 1.410 900 +0.02(+1.44%)
Jun 11, 2015 1.440 1.440 1.360 1.390 3,564 -0.03(-2.11%)
Jun 10, 2015 1.497 1.497 1.410 1.420 28,950 +0.03(+2.16%)
Jun 09, 2015 1.400 1.410 1.380 1.390 19,906 +0.01(+0.72%)
Jun 08, 2015 1.370 1.410 1.300 1.380 88,967 -0.02(-1.43%)
Jun 05, 2015 1.300 1.440 1.300 1.400 514,582 +0.11(+8.53%)
Jun 04, 2015 1.300 1.300 1.290 1.290 405,808 +0.00(+0.00%)
Jun 03, 2015 1.310 1.310 1.290 1.290 61,725 -0.04(-3.01%)
Jun 02, 2015 1.340 1.346 1.290 1.330 17,079 -0.03(-1.87%)
Jun 01, 2015 1.386 1.389 1.320 1.355 4,017 -0.03(-2.49%)
May 29, 2015 1.350 1.390 1.300 1.390 18,533 +0.07(+5.30%)
May 28, 2015 1.370 1.370 1.320 1.320 3,976 +0.02(+1.54%)
May 27, 2015 1.320 1.390 1.300 1.300 32,934 -0.02(-1.56%)
May 26, 2015 1.321 1.410 1.321 1.321 9,719 -0.06(-4.30%)
May 22, 2015 1.530 1.380 1.380 1.380 19,000 +0.01(+0.73%)
May 21, 2015 1.400 1.560 1.320 1.370 23,650 +0.01(+0.74%)
May 20, 2015 1.370 1.560 1.320 1.360 72,380 +0.06(+4.62%)
May 19, 2015 1.310 1.390 1.270 1.300 241,282 -0.05(-3.70%)
May 18, 2015 1.270 1.350 1.270 1.350 12,596 +0.07(+5.47%)
May 15, 2015 1.275 1.330 1.250 1.280 21,255 +0.04(+3.23%)
May 14, 2015 1.290 1.290 1.240 1.240 4,558 -0.06(-4.44%)
May 13, 2015 1.300 1.300 1.294 1.298 7,758 +0.01(+0.59%)
May 12, 2015 1.290 1.300 1.290 1.290 5,582 +0.00(+0.00%)
May 11, 2015 1.290 1.302 1.290 1.290 6,400 -0.02(-1.53%)
May 08, 2015 1.290 1.310 1.290 1.310 12,370 -0.03(-2.24%)
May 07, 2015 1.330 1.340 1.314 1.340 1,104 +0.03(+2.29%)
May 06, 2015 1.290 1.310 1.290 1.310 4,154 -0.01(-0.76%)
May 05, 2015 1.300 1.330 1.290 1.320 1,492 +0.03(+2.33%)
May 04, 2015 1.290 1.330 1.290 1.290 6,489 -0.01(-0.77%)
May 01, 2015 1.320 1.340 1.260 1.300 19,340 +0.01(+0.78%)
Apr 30, 2015 1.340 1.450 1.230 1.290 174,170 +0.00(+0.00%)
Apr 29, 2015 1.250 1.290 1.210 1.290 64,950 +0.06(+4.88%)
Apr 28, 2015 1.220 1.260 1.220 1.230 2,865 +0.00(+0.00%)
Apr 27, 2015 1.300 1.310 1.230 1.230 13,403 -0.11(-8.21%)
Apr 24, 2015 1.300 1.340 1.300 1.340 9,350 -0.01(-0.62%)
Apr 23, 2015 1.335 1.350 1.335 1.348 721 +0.05(+3.72%)
Apr 22, 2015 1.320 1.380 1.290 1.300 43,920 -0.02(-1.52%)
Apr 21, 2015 1.340 1.340 1.300 1.320 15,263 +0.02(+1.54%)
Apr 20, 2015 1.320 1.340 1.290 1.300 42,271 -0.05(-3.70%)
Apr 17, 2015 1.420 1.460 1.320 1.350 10,679 -0.03(-2.17%)
Apr 16, 2015 1.450 1.470 1.340 1.380 40,878 +0.01(+0.73%)
Apr 15, 2015 1.280 1.460 1.280 1.370 89,828 +0.04(+3.01%)
Apr 14, 2015 1.370 1.370 1.300 1.330 37,654 +0.03(+2.31%)
Apr 13, 2015 1.360 1.390 1.330 1.300 17,073 -0.06(-4.41%)
Apr 10, 2015 1.370 1.430 1.320 1.360 424 +0.02(+1.49%)
Apr 09, 2015 1.311 1.364 1.306 1.340 1,530 +0.01(+0.75%)
Apr 08, 2015 1.370 1.420 1.300 1.330 104,330 -0.02(-1.48%)
Apr 07, 2015 1.300 1.370 1.290 1.350 49,565 +0.00(+0.00%)
Apr 06, 2015 1.310 1.370 1.290 1.350 48,904 -0.01(-0.74%)
Apr 02, 2015 1.340 1.360 1.360 1.360 9,100 +0.06(+4.62%)
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.