Prophase Labs Inc (NQ: PRPH )

5.370 USD +0.230 (+4.47%)
Official Closing Price Updated: 7:16 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.020 2.090 2.020 2.090 11,479 +0.06(+2.96%)
Jul 28, 2017 2.030 2.030 2.030 2.030 439 -0.01(-0.49%)
Jul 27, 2017 2.030 2.040 2.030 2.040 1,309 +0.00(+0.00%)
Jul 26, 2017 2.010 2.040 2.010 2.040 3,689 +0.03(+1.49%)
Jul 25, 2017 2.050 2.050 2.010 2.010 6,109 -0.01(-0.50%)
Jul 24, 2017 2.050 2.050 2.020 2.020 3,648 -0.03(-1.46%)
Jul 21, 2017 2.070 2.070 2.050 2.050 3,702 -0.02(-0.97%)
Jul 20, 2017 2.050 2.050 2.070 1,641 +0.02(+0.98%)
Jul 19, 2017 2.060 2.060 2.050 2.050 2,292 -0.02(-0.97%)
Jul 18, 2017 2.070 2.070 2.050 2.070 670 +0.00(+0.00%)
Jul 17, 2017 2.060 2.070 2.050 2.070 16,040 -0.01(-0.48%)
Jul 14, 2017 2.070 2.090 2.050 2.080 9,887 -0.01(-0.48%)
Jul 13, 2017 2.070 2.090 2.060 2.090 700 +0.00(+0.00%)
Jul 12, 2017 2.066 2.090 2.066 2.090 1,617 +0.04(+1.95%)
Jul 11, 2017 2.080 2.080 2.050 2.050 1,191 -0.01(-0.49%)
Jul 10, 2017 2.080 2.085 2.050 2.060 5,507 -0.03(-1.44%)
Jul 07, 2017 2.090 2.090 2.070 2.090 3,174 +0.02(+0.97%)
Jul 06, 2017 2.050 2.070 2.050 2.070 3,697 +0.02(+0.98%)
Jul 05, 2017 2.090 2.090 2.050 2.050 3,224 -0.03(-1.44%)
Jul 03, 2017 2.090 2.090 2.050 2.080 12,121 -0.01(-0.48%)
Jun 30, 2017 2.080 2.090 2.061 2.090 4,598 +0.01(+0.48%)
Jun 29, 2017 2.050 2.080 2.050 2.080 48,627 +0.00(+0.00%)
Jun 28, 2017 2.037 2.090 2.028 2.080 19,057 +0.06(+2.97%)
Jun 27, 2017 1.950 2.070 1.950 2.020 38,975 -0.06(-2.88%)
Jun 26, 2017 2.070 2.090 2.050 2.080 24,665 -0.01(-0.48%)
Jun 23, 2017 2.016 2.090 2.000 2.090 24,196 +0.06(+2.96%)
Jun 22, 2017 2.050 2.060 2.020 2.030 5,655 +0.00(+0.00%)
Jun 21, 2017 1.988 2.030 1.984 2.030 5,306 +0.05(+2.53%)
Jun 20, 2017 1.940 2.000 1.940 1.980 17,661 +0.04(+2.06%)
Jun 19, 2017 1.996 2.000 1.940 1.940 32,773 +0.02(+1.04%)
Jun 16, 2017 2.050 2.060 1.900 1.920 110,617 -0.08(-4.00%)
Jun 15, 2017 2.010 2.130 1.990 2.000 120,732 +0.01(+0.50%)
Jun 14, 2017 2.050 2.050 1.980 1.990 14,834 -0.05(-2.45%)
Jun 13, 2017 2.040 2.050 2.010 2.040 23,562 +0.06(+3.03%)
Jun 12, 2017 1.960 2.050 1.950 1.980 21,216 +0.01(+0.51%)
Jun 09, 2017 1.970 1.990 1.950 1.970 25,568 +0.00(+0.00%)
Jun 08, 2017 2.040 2.080 1.910 1.970 42,339 -0.05(-2.48%)
Jun 07, 2017 1.990 2.020 1.950 2.020 20,995 +0.02(+1.00%)
Jun 06, 2017 1.940 2.000 1.880 2.000 74,256 +0.02(+1.01%)
Jun 05, 2017 1.890 1.980 1.871 1.980 18,355 +0.09(+4.76%)
Jun 02, 2017 1.910 1.910 1.880 1.890 3,402 -0.05(-2.58%)
Jun 01, 2017 1.870 1.960 1.870 1.940 14,838 +0.01(+0.52%)
May 31, 2017 1.930 1.950 1.850 1.930 38,356 +0.02(+1.05%)
May 30, 2017 1.920 1.920 1.890 1.910 887 +0.02(+1.06%)
May 26, 2017 1.900 1.900 1.880 1.890 3,075 +0.02(+1.07%)
May 25, 2017 1.900 1.910 1.870 1.870 20,502 -0.01(-0.53%)
May 24, 2017 1.920 1.923 1.840 1.880 47,145 -0.06(-3.09%)
May 23, 2017 1.923 1.940 1.920 1.940 8,832 +0.01(+0.52%)
May 22, 2017 1.920 1.930 1.920 1.930 3,700 +0.01(+0.52%)
May 19, 2017 1.950 1.981 1.900 1.920 21,858 -0.04(-2.04%)
May 18, 2017 1.990 2.020 1.960 1.960 16,623 -0.04(-2.15%)
May 17, 2017 2.000 2.019 2.000 2.003 1,669 +0.00(+0.15%)
May 16, 2017 2.000 2.015 1.990 2.000 18,279 -0.02(-0.99%)
May 15, 2017 2.060 2.060 2.000 2.020 60,584 -0.03(-1.46%)
May 12, 2017 2.060 2.060 2.030 2.050 3,606 -0.01(-0.49%)
May 11, 2017 2.030 2.060 2.010 2.060 11,112 +0.01(+0.49%)
May 10, 2017 2.060 2.060 2.047 2.050 707 +0.04(+1.98%)
May 09, 2017 2.010 2.060 2.010 2.010 6,402 -0.03(-1.47%)
May 08, 2017 2.040 2.040 2.040 2.040 474 -0.01(-0.49%)
May 05, 2017 2.010 2.070 2.010 2.050 33,744 +0.01(+0.49%)
May 04, 2017 2.002 2.040 2.000 2.040 16,072 +0.04(+2.17%)
May 03, 2017 2.040 2.040 1.950 1.997 14,396 -0.03(-1.64%)
May 02, 2017 1.990 2.030 1.980 2.030 2,634 +0.01(+0.49%)
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.