Prophase Labs Inc (NQ: PRPH )

11.03 USD -0.80 (-6.76%)
Official Closing Price Updated: 6:46 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 1.790 1.860 1.790 1.830 4,369 +0.04(+2.23%)
Aug 30, 2016 1.860 1.890 1.780 1.790 19,354 -0.09(-4.79%)
Aug 29, 2016 1.969 1.969 1.880 1.880 6,096 -0.05(-2.75%)
Aug 26, 2016 1.970 1.970 1.780 1.933 18,133 -0.03(-1.33%)
Aug 25, 2016 1.970 1.970 1.959 1.959 1,272 +0.01(+0.47%)
Aug 24, 2016 1.920 2.010 1.871 1.950 8,337 +0.08(+4.28%)
Aug 23, 2016 1.850 1.920 1.850 1.870 11,874 -0.02(-1.06%)
Aug 22, 2016 1.884 1.910 1.884 1.890 5,900 +0.01(+0.45%)
Aug 19, 2016 1.860 1.920 1.860 1.882 42,113 +0.05(+2.82%)
Aug 18, 2016 1.800 1.830 1.750 1.830 21,059 +0.02(+1.10%)
Aug 17, 2016 1.810 1.830 1.799 1.810 6,490 +0.06(+3.43%)
Aug 16, 2016 1.810 1.810 1.760 1.750 36,612 -0.05(-2.63%)
Aug 15, 2016 1.880 1.880 1.789 1.797 7,194 -0.04(-2.33%)
Aug 12, 2016 1.980 1.980 1.800 1.840 55,603 -0.14(-7.07%)
Aug 11, 2016 1.700 2.240 1.665 1.980 473,472 +0.30(+17.86%)
Aug 10, 2016 1.519 1.720 1.500 1.680 79,140 +0.18(+12.07%)
Aug 09, 2016 1.510 1.520 1.499 1.499 6,321 -0.01(-0.73%)
Aug 08, 2016 1.490 1.530 1.490 1.510 2,357 -0.02(-1.31%)
Aug 05, 2016 1.510 1.530 1.450 1.530 26,227 -0.06(-3.77%)
Aug 04, 2016 1.580 1.600 1.540 1.590 11,596 +0.07(+4.33%)
Aug 03, 2016 1.520 1.570 1.480 1.524 3,400 -0.04(-2.31%)
Aug 02, 2016 1.560 1.560 1.560 1.560 123 +0.05(+3.31%)
Aug 01, 2016 1.471 1.558 1.470 1.510 6,601 -0.04(-2.58%)
Jul 29, 2016 1.490 1.580 1.490 1.550 1,618 -0.02(-1.52%)
Jul 28, 2016 1.590 1.590 1.500 1.574 2,491 +0.01(+0.90%)
Jul 27, 2016 1.492 1.590 1.490 1.560 889 +0.01(+0.65%)
Jul 26, 2016 1.470 1.560 1.470 1.550 1,889 -0.03(-1.90%)
Jul 25, 2016 1.570 1.600 1.510 1.580 30,187 +0.01(+0.64%)
Jul 22, 2016 1.570 1.570 1.510 1.570 1,179 +0.00(+0.00%)
Jul 21, 2016 1.480 1.570 1.480 1.570 9,351 +0.00(+0.00%)
Jul 20, 2016 1.600 1.600 1.560 1.570 11,259 -0.03(-1.88%)
Jul 19, 2016 1.550 1.600 1.441 1.600 23,078 -0.08(-4.76%)
Jul 18, 2016 1.380 1.680 1.380 1.680 18,677 +0.35(+26.31%)
Jul 15, 2016 1.310 1.400 1.310 1.330 23,821 +0.02(+1.53%)
Jul 14, 2016 1.370 1.370 1.310 1.310 4,146 -0.08(-5.75%)
Jul 13, 2016 1.346 1.390 1.346 1.390 1,504 +0.01(+0.47%)
Jul 12, 2016 1.340 1.390 1.340 1.383 1,944 +0.04(+3.24%)
Jul 11, 2016 1.320 1.381 1.300 1.340 10,003 +0.02(+1.52%)
Jul 08, 2016 1.374 1.374 1.300 1.320 5,575 +0.03(+2.33%)
Jul 07, 2016 1.280 1.400 1.280 1.290 21,670 -0.01(-0.77%)
Jul 05, 2016 1.310 1.310 1.300 1.300 820 +0.00(+0.00%)
Jul 01, 2016 1.320 1.300 1.300 1.300 1,900 -0.01(-0.76%)
Jun 30, 2016 1.390 1.390 1.300 1.310 2,653 -0.07(-5.07%)
Jun 29, 2016 1.350 1.400 1.350 1.380 3,121 +0.04(+2.99%)
Jun 28, 2016 1.320 1.390 1.300 1.340 2,617 +0.03(+1.90%)
Jun 27, 2016 1.310 1.320 1.300 1.315 4,004 -0.01(-0.38%)
Jun 24, 2016 1.320 1.390 1.320 1.320 5,639 -0.07(-5.04%)
Jun 23, 2016 1.344 1.400 1.330 1.390 7,802 -0.01(-0.71%)
Jun 22, 2016 1.360 1.490 1.340 1.400 6,992 -0.06(-4.11%)
Jun 21, 2016 1.430 1.481 1.360 1.460 2,301 +0.05(+3.55%)
Jun 20, 2016 1.454 1.454 1.400 1.410 5,059 -0.03(-2.08%)
Jun 17, 2016 1.370 1.490 1.320 1.440 100,226 +0.04(+2.86%)
Jun 16, 2016 1.340 1.620 1.300 1.400 28,235 +0.11(+8.53%)
Jun 15, 2016 1.350 1.370 1.290 1.290 18,144 +0.00(+0.00%)
Jun 14, 2016 1.350 1.380 1.290 1.290 15,192 +0.00(+0.00%)
Jun 13, 2016 1.300 1.350 1.290 1.290 23,561 +0.00(+0.00%)
Jun 10, 2016 1.350 1.460 1.290 1.290 16,550 -0.01(-0.77%)
Jun 09, 2016 1.290 1.380 1.290 1.300 39,491 +0.02(+1.56%)
Jun 08, 2016 1.290 1.290 1.280 1.280 11,268 -0.01(-0.78%)
Jun 07, 2016 1.340 1.340 1.290 1.290 5,382 -0.01(-0.77%)
Jun 06, 2016 1.508 1.508 1.300 1.300 17,681 -0.14(-9.58%)
Jun 03, 2016 1.439 1.440 1.435 1.438 602 +0.01(+0.55%)
Jun 02, 2016 1.470 1.470 1.425 1.430 1,649 -0.00(-0.08%)
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.