Prophase Labs Inc (NQ: PRPH )

11.95 USD -4.05 (-25.31%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.180 9.180 9.180 17,452 -0.74(-7.46%)
Dec 30, 2020 9.700 10.69 9.680 9.920 17,452 +0.17(+1.74%)
Dec 29, 2020 11.09 11.09 9.650 9.750 52,586 -1.22(-11.12%)
Dec 28, 2020 11.00 11.30 10.65 10.97 26,121 +0.40(+3.78%)
Dec 24, 2020 11.24 11.39 10.57 10.57 16,300 -0.58(-5.20%)
Dec 23, 2020 11.19 11.49 10.90 11.15 33,267 -0.06(-0.54%)
Dec 22, 2020 10.41 11.23 10.38 11.21 81,462 +0.76(+7.27%)
Dec 21, 2020 10.69 11.02 10.29 10.45 35,276 -0.19(-1.79%)
Dec 18, 2020 10.54 11.74 10.20 10.64 150,400 +0.16(+1.53%)
Dec 17, 2020 10.75 11.20 10.35 10.48 28,067 -0.27(-2.51%)
Dec 16, 2020 11.25 11.51 10.19 10.75 88,699 -0.50(-4.44%)
Dec 15, 2020 10.17 11.82 10.14 11.25 190,855 +1.12(+11.06%)
Dec 14, 2020 10.28 10.45 10.03 10.13 27,793 +0.04(+0.40%)
Dec 11, 2020 10.08 10.20 9.850 10.09 29,200 +0.01(+0.10%)
Dec 10, 2020 9.810 10.08 9.600 10.08 17,325 +0.29(+2.96%)
Dec 09, 2020 10.22 10.57 9.500 9.790 42,766 +0.71(+7.82%)
Dec 08, 2020 9.090 9.200 8.440 9.080 30,768 -0.10(-1.09%)
Dec 07, 2020 10.25 10.25 8.620 9.180 53,292 -0.20(-2.13%)
Dec 04, 2020 9.550 9.981 9.320 9.380 29,500 -0.36(-3.70%)
Dec 03, 2020 8.960 10.05 8.960 9.740 45,064 +0.81(+9.07%)
Dec 02, 2020 10.75 10.75 8.860 8.930 84,918 -1.83(-17.01%)
Dec 01, 2020 10.87 10.98 10.38 10.76 48,123 +0.28(+2.67%)
Nov 30, 2020 9.300 10.84 9.300 10.48 117,847 +1.29(+14.04%)
Nov 27, 2020 8.640 9.245 8.617 9.190 33,100 +0.63(+7.36%)
Nov 25, 2020 8.090 8.610 7.910 8.560 35,700 +0.49(+6.07%)
Nov 24, 2020 7.610 8.250 7.610 8.070 39,234 +0.51(+6.75%)
Nov 23, 2020 7.440 7.600 7.210 7.560 46,725 +0.12(+1.61%)
Nov 20, 2020 7.300 7.460 7.300 7.440 26,900 +0.03(+0.40%)
Nov 19, 2020 7.430 7.833 7.370 7.410 49,133 -0.12(-1.59%)
Nov 18, 2020 8.650 8.650 7.430 7.530 131,625 -1.16(-13.35%)
Nov 17, 2020 8.800 8.880 8.610 8.690 92,334 -0.11(-1.25%)
Nov 16, 2020 8.610 9.550 8.530 8.800 164,165 +0.27(+3.17%)
Nov 13, 2020 8.160 8.580 8.013 8.530 41,200 +0.32(+3.90%)
Nov 12, 2020 8.370 8.490 8.000 8.210 37,466 -0.14(-1.68%)
Nov 11, 2020 8.310 8.520 8.150 8.350 60,097 +0.04(+0.48%)
Nov 10, 2020 7.820 8.600 7.800 8.310 95,104 +0.52(+6.68%)
Nov 09, 2020 9.500 9.500 7.620 7.790 149,394 -1.70(-17.91%)
Nov 06, 2020 9.440 9.540 9.010 9.490 36,900 -0.15(-1.56%)
Nov 05, 2020 10.14 10.14 8.380 9.640 167,017 +0.11(+1.15%)
Nov 04, 2020 8.810 10.50 8.750 9.530 440,507 +0.71(+8.05%)
Nov 03, 2020 8.400 8.830 7.871 8.820 129,004 +0.48(+5.76%)
Nov 02, 2020 7.300 8.620 7.300 8.340 238,748 +1.10(+15.19%)
Oct 30, 2020 7.020 7.240 6.600 7.240 79,300 +0.22(+3.13%)
Oct 29, 2020 6.410 7.190 6.270 7.020 74,373 +0.56(+8.67%)
Oct 28, 2020 6.680 6.920 6.020 6.460 82,078 -0.41(-5.97%)
Oct 27, 2020 7.600 7.710 6.680 6.870 147,441 -0.74(-9.72%)
Oct 26, 2020 8.930 8.930 7.500 7.610 198,878 -1.32(-14.78%)
Oct 23, 2020 8.060 11.18 7.100 8.930 738,900 +0.61(+7.33%)
Oct 22, 2020 7.960 8.420 7.720 8.320 230,110 +0.36(+4.52%)
Oct 21, 2020 7.110 8.140 7.060 7.960 302,362 +0.90(+12.75%)
Oct 20, 2020 7.110 7.240 6.720 7.060 42,546 +0.05(+0.71%)
Oct 19, 2020 6.830 7.450 6.630 7.010 134,243 -0.03(-0.43%)
Oct 16, 2020 5.830 7.240 5.600 7.040 447,600 +1.55(+28.23%)
Oct 15, 2020 4.650 5.490 4.630 5.490 84,593 +0.50(+10.02%)
Oct 14, 2020 5.300 5.700 4.910 4.990 55,350 -0.21(-4.04%)
Oct 13, 2020 4.800 5.400 4.800 5.200 67,712 +0.44(+9.24%)
Oct 12, 2020 6.040 6.040 4.440 4.760 191,493 -1.12(-19.05%)
Oct 09, 2020 6.170 6.750 5.810 5.880 64,000 -0.39(-6.22%)
Oct 08, 2020 6.740 6.740 5.850 6.270 77,827 +0.03(+0.48%)
Oct 07, 2020 6.410 6.410 6.110 6.240 109,450 +0.31(+5.23%)
Oct 06, 2020 7.250 7.490 5.530 5.930 630,255 -0.96(-13.93%)
Oct 05, 2020 4.870 7.100 4.870 6.890 842,197 +1.74(+33.79%)
Oct 02, 2020 3.780 5.200 3.780 5.150 687,300 +1.25(+32.05%)
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.