Prophase Labs Inc (NQ: PRPH )

10.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:42 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.000 3.000 2.961 2.990 3,979 +0.03(+1.01%)
Oct 30, 2018 2.990 3.002 2.960 2.960 4,037 -0.05(-1.66%)
Oct 29, 2018 2.990 3.010 2.990 3.010 430 +0.03(+1.01%)
Oct 26, 2018 2.970 2.985 2.960 2.980 10,600 +0.01(+0.34%)
Oct 25, 2018 2.960 2.985 2.960 2.970 7,929 +0.00(+0.00%)
Oct 24, 2018 2.980 2.988 2.970 2.970 3,095 +0.01(+0.34%)
Oct 23, 2018 2.980 2.990 2.960 2.960 946 +0.00(+0.00%)
Oct 22, 2018 2.960 3.000 2.960 2.960 785 +0.00(+0.00%)
Oct 19, 2018 3.000 3.000 2.960 2.960 1,300 -0.04(-1.33%)
Oct 18, 2018 2.960 3.000 2.960 3.000 977 +0.00(+0.00%)
Oct 17, 2018 2.960 3.000 2.960 3.000 1,581 +0.00(+0.00%)
Oct 16, 2018 3.010 3.010 3.000 3.000 1,444 -0.03(-0.99%)
Oct 15, 2018 3.010 3.030 2.962 3.030 2,166 +0.05(+1.68%)
Oct 12, 2018 2.960 3.020 2.930 2.980 1,700 -0.05(-1.65%)
Oct 11, 2018 2.960 3.030 2.960 3.030 1,964 +0.07(+2.36%)
Oct 10, 2018 2.960 3.000 2.960 2.960 3,524 +0.00(+0.00%)
Oct 09, 2018 2.960 3.000 2.960 2.960 3,869 -0.02(-0.64%)
Oct 08, 2018 2.960 3.000 2.960 2.979 6,726 -0.04(-1.19%)
Oct 05, 2018 2.960 3.030 2.960 3.015 2,600 +0.02(+0.84%)
Oct 04, 2018 2.960 2.990 2.960 2.990 830 +0.01(+0.34%)
Oct 03, 2018 2.960 3.000 2.960 2.980 2,107 -0.02(-0.68%)
Oct 02, 2018 2.960 3.000 2.960 3.000 995 +0.03(+1.02%)
Oct 01, 2018 2.960 2.980 2.950 2.970 7,607 -0.03(-1.00%)
Sep 28, 2018 2.990 3.080 2.970 3.000 6,100 +0.02(+0.74%)
Sep 27, 2018 2.978 2.978 2.978 2.978 486 -0.02(-0.73%)
Sep 26, 2018 3.000 3.000 3.000 320 +0.00(+0.00%)
Sep 25, 2018 3.080 3.080 3.000 3.000 483 -0.06(-1.96%)
Sep 24, 2018 3.060 3.060 3.024 3.060 3,029 +0.00(+0.00%)
Sep 21, 2018 3.020 3.060 3.000 3.060 8,300 +0.06(+2.00%)
Sep 20, 2018 3.010 3.040 3.000 3.000 2,883 +0.00(+0.00%)
Sep 19, 2018 3.080 3.080 3.000 3.000 1,088 -0.00(-0.17%)
Sep 18, 2018 3.016 3.050 3.005 3.005 1,102 +0.00(+0.17%)
Sep 17, 2018 3.040 3.040 3.000 3.000 1,153 +0.00(+0.00%)
Sep 14, 2018 2.980 3.090 2.950 3.000 15,600 +0.06(+2.04%)
Sep 13, 2018 3.110 3.110 2.940 2.940 9,073 -0.06(-1.84%)
Sep 12, 2018 3.000 3.006 2.990 2.995 6,022 +0.00(+0.17%)
Sep 11, 2018 2.990 2.990 2.990 2.990 502 +0.00(+0.00%)
Sep 10, 2018 3.040 3.040 2.990 2.990 1,090 -0.02(-0.66%)
Sep 07, 2018 2.970 3.020 2.950 3.010 700 -0.06(-1.95%)
Sep 06, 2018 2.940 3.070 2.940 3.070 3,903 +0.11(+3.55%)
Sep 05, 2018 3.060 3.060 2.965 2.965 781 -0.05(-1.59%)
Sep 04, 2018 3.030 3.030 2.940 3.013 10,937 -0.02(-0.57%)
Aug 31, 2018 3.030 3.030 3.030 0 -0.03(-0.98%)
Aug 30, 2018 3.060 3.060 3.060 3.060 868 -0.04(-1.29%)
Aug 29, 2018 3.120 3.120 3.000 3.100 370 +0.11(+3.68%)
Aug 28, 2018 3.050 3.070 2.990 2.990 4,010 -0.01(-0.33%)
Aug 27, 2018 3.130 3.140 2.990 3.000 6,478 -0.09(-2.91%)
Aug 24, 2018 3.120 3.120 3.070 3.090 2,500 +0.08(+2.77%)
Aug 23, 2018 3.110 3.110 3.001 3.007 5,113 +0.01(+0.22%)
Aug 22, 2018 2.940 3.120 2.940 3.000 11,297 +0.06(+2.04%)
Aug 21, 2018 2.970 2.980 2.940 2.940 6,133 -0.03(-1.01%)
Aug 20, 2018 2.940 2.984 2.940 2.970 6,803 +0.03(+1.02%)
Aug 17, 2018 2.910 3.000 2.910 2.940 1,900 -0.04(-1.34%)
Aug 16, 2018 2.980 3.020 2.947 2.980 9,389 +0.02(+0.68%)
Aug 15, 2018 2.990 2.990 2.940 2.960 12,538 -0.06(-1.99%)
Aug 14, 2018 3.027 3.065 3.010 3.020 9,598 -0.03(-0.93%)
Aug 13, 2018 3.100 3.100 3.049 3.049 911 -0.01(-0.21%)
Aug 10, 2018 3.020 3.055 3.020 3.055 1,900 -0.03(-1.13%)
Aug 09, 2018 3.090 3.100 3.030 3.090 1,968 +0.09(+3.00%)
Aug 08, 2018 3.007 3.013 3.000 3.000 3,108 +0.02(+0.67%)
Aug 07, 2018 2.950 2.990 2.950 2.980 5,862 +0.04(+1.36%)
Aug 06, 2018 2.990 3.015 2.940 2.940 6,060 +0.00(+0.00%)
Aug 03, 2018 3.010 3.010 2.940 2.940 1,300 -0.02(-0.84%)
Aug 02, 2018 2.940 2.975 2.940 2.965 1,571 +0.00(+0.00%)
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.