Prophase Labs Inc (NQ: PRPH )

6.470 +0.210 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 1.073 1.089 1.062 1.062 5,895 +0.03(+2.78%)
Oct 28, 2016 1.057 1.057 1.031 1.033 4,572 -0.04(-4.12%)
Oct 27, 2016 1.100 1.105 1.068 1.078 7,903 +0.05(+5.11%)
Oct 26, 2016 1.073 1.078 1.015 1.025 35,003 -0.08(-7.22%)
Oct 25, 2016 1.100 1.105 1.078 1.105 2,034 +0.00(+0.00%)
Oct 24, 2016 1.116 1.116 1.063 1.105 10,316 +0.04(+3.48%)
Oct 21, 2016 1.089 1.089 1.068 1.068 6,051 -0.02(-1.95%)
Oct 20, 2016 1.108 1.108 1.068 1.089 26,749 -0.01(-0.97%)
Oct 19, 2016 1.132 1.132 1.100 1.100 4,141 +0.00(+0.00%)
Oct 18, 2016 1.078 1.126 1.078 1.100 3,237 +0.01(+0.98%)
Oct 17, 2016 1.080 1.100 1.080 1.089 1,799 +0.03(+2.50%)
Oct 14, 2016 1.095 1.095 1.063 1.063 15,487 +0.02(+1.49%)
Oct 13, 2016 1.100 1.153 1.047 1.047 14,350 -0.03(-2.92%)
Oct 12, 2016 1.153 1.153 1.078 1.078 2,296 +0.02(+1.50%)
Oct 11, 2016 1.057 1.062 1.033 1.062 2,695 -0.08(-7.41%)
Oct 10, 2016 1.142 1.153 1.110 1.147 11,500 +0.01(+0.93%)
Oct 07, 2016 1.105 1.137 1.089 1.137 5,511 +0.02(+1.90%)
Oct 06, 2016 1.057 1.116 1.057 1.116 8,649 +0.02(+1.94%)
Oct 05, 2016 1.057 1.110 0.9988 1.094 60,697 +0.01(+0.49%)
Oct 04, 2016 1.036 1.089 1.036 1.089 4,188 +0.05(+4.59%)
Oct 03, 2016 1.031 1.041 1.031 1.041 17,430 -0.01(-0.51%)
Sep 30, 2016 1.052 1.063 1.031 1.047 64,194 -0.02(-1.74%)
Sep 29, 2016 1.090 1.126 1.047 1.065 18,649 -0.03(-2.68%)
Sep 28, 2016 1.057 1.137 1.057 1.094 60,885 +0.05(+5.10%)
Sep 27, 2016 1.023 1.052 1.020 1.041 29,337 +0.01(+1.03%)
Sep 26, 2016 1.025 1.031 1.020 1.031 2,593 +0.02(+1.57%)
Sep 23, 2016 0.9881 1.015 0.9881 1.015 8,513 +0.03(+3.24%)
Sep 22, 2016 0.9828 0.9828 0.9828 0.9828 1,308 -0.01(-0.54%)
Sep 21, 2016 0.9988 1.015 0.9834 0.9881 9,046 -0.03(-2.62%)
Sep 20, 2016 0.9935 1.031 0.9935 1.015 5,138 -0.01(-1.04%)
Sep 19, 2016 0.9563 1.031 0.9563 1.025 27,493 -0.01(-0.52%)
Sep 16, 2016 1.036 1.036 0.9775 1.031 30,071 +0.02(+1.57%)
Sep 15, 2016 1.036 1.036 1.015 1.015 1,276 -0.02(-2.05%)
Sep 14, 2016 0.9882 1.036 0.9882 1.036 15,401 +0.01(+0.52%)
Sep 13, 2016 0.9828 1.036 0.9828 1.031 9,142 +0.05(+5.44%)
Sep 12, 2016 0.9775 1.025 0.9775 0.9775 7,772 -0.03(-2.65%)
Sep 09, 2016 1.009 1.012 0.9775 1.004 12,186 -0.02(-2.07%)
Sep 08, 2016 0.9669 1.057 0.9669 1.025 31,218 +0.05(+4.89%)
Sep 07, 2016 1.036 1.049 0.9722 0.9775 42,657 -0.04(-4.17%)
Sep 06, 2016 1.015 1.068 0.9775 1.020 26,918 -0.04(-3.52%)
Sep 02, 2016 1.020 1.057 1.057 1.057 54,587 +0.06(+5.85%)
Sep 01, 2016 1.025 1.025 0.9966 0.9988 7,173 +0.03(+2.73%)
Aug 31, 2016 0.9510 0.9881 0.9510 0.9722 8,223 +0.02(+2.23%)
Aug 30, 2016 0.9881 1.004 0.9456 0.9510 36,430 -0.05(-4.79%)
Aug 29, 2016 1.046 1.046 0.9988 0.9988 11,474 -0.03(-2.75%)
Aug 26, 2016 1.047 1.047 0.9456 1.027 34,132 -0.01(-1.33%)
Aug 25, 2016 1.047 1.047 1.041 1.041 2,394 +0.00(+0.47%)
Aug 24, 2016 1.020 1.068 0.9939 1.036 15,692 +0.04(+4.28%)
Aug 23, 2016 0.9828 1.020 0.9826 0.9935 22,350 -0.01(-1.06%)
Aug 22, 2016 1.001 1.015 1.001 1.004 11,105 +0.00(+0.45%)
Aug 19, 2016 0.9881 1.020 0.9881 0.9996 79,269 +0.03(+2.82%)
Aug 18, 2016 0.9563 0.9722 0.9297 0.9722 39,639 +0.01(+1.10%)
Aug 17, 2016 0.9616 0.9722 0.9557 0.9616 12,216 +0.03(+3.43%)
Aug 16, 2016 0.9616 0.9616 0.9350 0.9297 68,915 -0.03(-2.63%)
Aug 15, 2016 0.9988 0.9988 0.9504 0.9548 13,541 -0.02(-2.33%)
Aug 12, 2016 1.052 1.052 0.9563 0.9775 104,662 -0.07(-7.07%)
Aug 11, 2016 0.9031 1.190 0.8845 1.052 891,223 +0.16(+17.86%)
Aug 10, 2016 0.8070 0.9138 0.7969 0.8925 148,966 +0.10(+12.07%)
Aug 09, 2016 0.8022 0.8076 0.7964 0.7964 11,898 -0.01(-0.73%)
Aug 08, 2016 0.7918 0.8128 0.7918 0.8022 4,436 -0.01(-1.31%)
Aug 05, 2016 0.8022 0.8128 0.7703 0.8128 49,367 -0.03(-3.77%)
Aug 04, 2016 0.8394 0.8500 0.8181 0.8447 21,827 +0.04(+4.33%)
Aug 03, 2016 0.8075 0.8341 0.7863 0.8096 6,399 -0.02(-2.31%)
Aug 02, 2016 0.8288 0.8288 0.8288 0.8288 231 +0.03(+3.31%)
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.