Prophase Labs Inc (NQ: PRPH )

10.05 USD +1.12 (+12.54%)
Streaming Delayed Price Updated: 12:57 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2017 2.174 2.174 2.174 124 +0.04(+2.08%)
Oct 27, 2017 2.100 2.130 2.100 2.130 12,230 +0.03(+1.23%)
Oct 26, 2017 2.110 2.120 2.100 2.104 51,370 -0.02(-0.75%)
Oct 25, 2017 2.150 2.170 2.110 2.120 3,751 -0.02(-1.09%)
Oct 24, 2017 2.100 2.143 2.100 2.143 26,362 +0.03(+1.57%)
Oct 23, 2017 2.110 2.140 2.105 2.110 10,950 +0.01(+0.48%)
Oct 20, 2017 2.100 2.100 2.100 2.100 2,542 -0.01(-0.47%)
Oct 19, 2017 2.110 2.110 2.110 2.110 1,118 +0.00(+0.00%)
Oct 18, 2017 2.100 2.130 2.100 2.110 41,088 +0.01(+0.48%)
Oct 17, 2017 2.100 2.114 2.100 2.100 5,308 +0.00(+0.00%)
Oct 16, 2017 2.130 2.130 2.100 2.100 2,723 +0.00(+0.00%)
Oct 13, 2017 2.100 2.109 2.100 2.100 14,697 +0.03(+1.45%)
Oct 12, 2017 2.108 2.108 2.070 2.070 16,388 +0.01(+0.49%)
Oct 11, 2017 2.084 2.084 2.060 2.060 3,710 -0.02(-0.96%)
Oct 10, 2017 2.050 2.090 2.050 2.080 7,989 +0.00(+0.00%)
Oct 09, 2017 2.110 2.110 2.070 2.080 5,136 -0.01(-0.48%)
Oct 06, 2017 2.070 2.090 2.070 2.090 489 +0.02(+0.97%)
Oct 05, 2017 2.070 2.100 2.070 2.070 8,624 +0.02(+0.98%)
Oct 04, 2017 2.080 2.140 2.050 2.050 14,793 -0.01(-0.49%)
Oct 03, 2017 2.130 2.130 2.060 2.060 11,497 -0.08(-3.74%)
Oct 02, 2017 2.140 2.150 2.110 2.140 18,420 +0.00(+0.00%)
Sep 29, 2017 2.097 2.140 2.050 2.140 21,382 +0.04(+1.91%)
Sep 28, 2017 2.080 2.140 2.080 2.100 2,980 +0.05(+2.43%)
Sep 27, 2017 2.160 2.160 2.050 2.050 18,283 -0.10(-4.65%)
Sep 26, 2017 2.254 2.254 2.140 2.150 8,357 -0.06(-2.71%)
Sep 25, 2017 2.270 2.290 2.210 2.210 19,584 -0.06(-2.64%)
Sep 22, 2017 2.260 2.270 2.260 2.270 7,561 +0.02(+0.89%)
Sep 21, 2017 2.270 2.270 2.250 2.250 880 +0.00(+0.00%)
Sep 20, 2017 2.270 2.270 2.250 2.250 11,697 -0.03(-1.32%)
Sep 19, 2017 2.280 2.280 2.270 2.280 7,752 +0.00(+0.00%)
Sep 18, 2017 2.280 2.280 2.260 2.280 9,568 +0.00(+0.00%)
Sep 15, 2017 2.255 2.280 2.250 2.280 31,673 +0.01(+0.44%)
Sep 14, 2017 2.250 2.270 2.250 2.270 22,010 -0.01(-0.44%)
Sep 13, 2017 2.280 2.280 2.268 2.280 6,089 +0.02(+0.88%)
Sep 12, 2017 2.250 2.280 2.250 2.260 4,467 -0.02(-0.88%)
Sep 11, 2017 2.250 2.280 2.240 2.280 11,716 +0.03(+1.33%)
Sep 08, 2017 2.240 2.260 2.240 2.250 13,179 -0.01(-0.44%)
Sep 07, 2017 2.230 2.270 2.230 2.260 15,286 +0.02(+0.89%)
Sep 06, 2017 2.260 2.260 2.240 2.240 10,848 +0.00(+0.00%)
Sep 05, 2017 2.249 2.260 2.220 2.240 13,892 +0.02(+0.90%)
Sep 01, 2017 2.220 2.250 2.220 2.220 4,535 +0.02(+0.91%)
Aug 31, 2017 2.230 2.240 2.200 2.200 9,624 -0.03(-1.35%)
Aug 30, 2017 2.230 2.240 2.225 2.230 15,076 -0.01(-0.45%)
Aug 29, 2017 2.230 2.240 2.230 2.240 16,128 +0.01(+0.45%)
Aug 28, 2017 2.280 2.280 2.230 2.230 23,645 -0.03(-1.33%)
Aug 25, 2017 2.270 2.280 2.250 2.260 20,489 +0.01(+0.44%)
Aug 24, 2017 2.240 2.260 2.240 2.250 38,951 +0.01(+0.45%)
Aug 23, 2017 2.250 2.270 2.240 2.240 26,590 -0.01(-0.44%)
Aug 22, 2017 2.224 2.277 2.224 2.250 49,675 -0.01(-0.56%)
Aug 21, 2017 2.250 2.270 2.250 2.263 7,099 -0.03(-1.20%)
Aug 18, 2017 2.245 2.290 2.245 2.290 50,303 +0.02(+0.88%)
Aug 17, 2017 2.280 2.280 2.250 2.270 15,444 -0.02(-0.87%)
Aug 16, 2017 2.200 2.290 2.192 2.290 76,711 +0.16(+7.51%)
Aug 15, 2017 2.050 2.190 2.050 2.130 43,742 +0.07(+3.40%)
Aug 14, 2017 2.050 2.060 2.050 2.060 4,024 -0.01(-0.48%)
Aug 11, 2017 2.050 2.080 2.050 2.070 12,045 +0.03(+1.47%)
Aug 10, 2017 2.080 2.080 2.010 2.040 11,034 -0.01(-0.49%)
Aug 09, 2017 2.010 2.070 2.010 2.050 9,442 +0.02(+0.99%)
Aug 08, 2017 2.030 2.034 2.020 2.030 33,161 -0.02(-0.98%)
Aug 07, 2017 2.020 2.050 2.020 2.050 3,537 +0.01(+0.49%)
Aug 04, 2017 2.060 2.080 2.030 2.040 6,944 -0.04(-1.92%)
Aug 03, 2017 2.030 2.090 2.030 2.080 4,388 +0.02(+0.97%)
Aug 02, 2017 2.030 2.060 2.010 2.060 10,638 +0.02(+0.98%)
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.