Prophase Labs Inc (NQ: PRPH )

5.140 +0.100 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.492 1.597 1.456 1.500 10,143 +0.03(+1.79%)
Jul 30, 2020 1.456 1.492 1.456 1.474 2,078 +0.01(+0.77%)
Jul 29, 2020 1.448 1.474 1.430 1.463 3,285 -0.01(-0.58%)
Jul 28, 2020 1.471 1.471 1.471 1.471 397 -0.02(-1.06%)
Jul 27, 2020 1.465 1.527 1.465 1.487 7,639 +0.03(+2.11%)
Jul 24, 2020 1.462 1.483 1.448 1.456 15,044 +0.01(+0.61%)
Jul 23, 2020 1.406 1.476 1.404 1.448 10,154 -0.01(-0.37%)
Jul 22, 2020 1.435 1.453 1.435 1.453 1,865 +0.03(+2.23%)
Jul 21, 2020 1.404 1.465 1.404 1.421 6,648 +0.02(+1.25%)
Jul 20, 2020 1.325 1.404 1.325 1.404 7,505 +0.08(+5.96%)
Jul 17, 2020 1.325 1.325 1.325 1.325 2,279 -0.04(-2.58%)
Jul 16, 2020 1.325 1.360 1.325 1.360 1,313 -0.03(-2.21%)
Jul 15, 2020 1.360 1.391 1.334 1.391 1,742 -0.04(-2.76%)
Jul 14, 2020 1.325 1.430 1.325 1.430 3,705 +0.03(+1.87%)
Jul 13, 2020 1.360 1.404 1.342 1.404 3,558 +0.02(+1.59%)
Jul 10, 2020 1.239 1.404 1.239 1.382 16,412 +0.09(+7.14%)
Jul 09, 2020 1.246 1.299 1.220 1.290 7,612 +0.01(+0.68%)
Jul 08, 2020 1.228 1.281 1.228 1.281 5,135 +0.01(+0.69%)
Jul 07, 2020 1.246 1.272 1.228 1.272 1,147 +0.04(+3.56%)
Jul 06, 2020 1.228 1.244 1.228 1.228 7,468 +0.00(+0.01%)
Jul 02, 2020 1.263 1.299 1.228 1.228 4,445 -0.01(-0.75%)
Jul 01, 2020 1.268 1.272 1.237 1.238 3,136 -0.02(-1.98%)
Jun 30, 2020 1.228 1.307 1.220 1.263 18,028 +0.02(+1.34%)
Jun 29, 2020 1.272 1.334 1.228 1.246 51,618 +0.19(+18.33%)
Jun 26, 2020 1.316 1.325 1.053 1.053 36,700 -0.30(-22.08%)
Jun 25, 2020 1.346 1.360 1.316 1.351 5,011 +0.00(+0.00%)
Jun 24, 2020 1.316 1.377 1.316 1.351 9,562 -0.03(-1.91%)
Jun 23, 2020 1.395 1.395 1.342 1.377 2,841 -0.03(-1.87%)
Jun 22, 2020 1.369 1.439 1.369 1.404 5,713 +0.03(+1.91%)
Jun 19, 2020 1.404 1.448 1.351 1.377 19,376 -0.05(-3.68%)
Jun 18, 2020 1.360 2.176 1.360 1.430 204,256 -0.01(-0.61%)
Jun 17, 2020 1.325 1.439 1.325 1.439 1,095 +0.12(+9.28%)
Jun 16, 2020 1.342 1.404 1.317 1.317 4,084 -0.03(-1.92%)
Jun 15, 2020 1.263 1.377 1.263 1.342 2,858 +0.03(+2.00%)
Jun 12, 2020 1.342 1.395 1.316 1.316 3,077 -0.07(-5.06%)
Jun 11, 2020 1.360 1.430 1.318 1.386 27,916 +0.03(+1.93%)
Jun 10, 2020 1.281 1.377 1.281 1.360 14,397 +0.10(+7.64%)
Jun 09, 2020 1.246 1.351 1.246 1.263 34,675 +0.00(+0.00%)
Jun 08, 2020 1.316 1.406 1.237 1.263 32,680 +0.02(+1.40%)
Jun 05, 2020 1.370 1.370 1.246 1.246 10,143 -0.08(-5.95%)
Jun 04, 2020 1.316 1.369 1.202 1.325 9,359 -0.04(-3.21%)
Jun 03, 2020 1.316 1.386 1.316 1.369 10,691 +0.04(+2.63%)
Jun 02, 2020 1.404 1.404 1.316 1.334 5,906 -0.06(-4.40%)
Jun 01, 2020 1.430 1.430 1.395 1.395 1,558 +0.00(+0.00%)
May 29, 2020 1.474 1.474 1.395 1.395 1,709 -0.11(-7.02%)
May 28, 2020 1.500 1.509 1.500 1.500 4,684 +0.00(+0.00%)
May 27, 2020 1.492 1.518 1.290 1.500 8,121 +0.08(+5.56%)
May 26, 2020 1.421 1.421 1.421 121 +0.00(+0.00%)
May 22, 2020 1.421 1.421 1.421 1.421 2,165 -0.02(-1.22%)
May 21, 2020 1.500 1.518 1.439 1.439 2,693 -0.05(-3.53%)
May 20, 2020 1.395 1.492 1.395 1.492 3,214 +0.03(+2.24%)
May 19, 2020 1.459 1.459 1.459 1.459 381 +0.06(+3.93%)
May 18, 2020 1.404 1.404 1.404 1.404 199 +0.00(+0.00%)
May 15, 2020 1.475 1.475 1.404 1.404 1,139 -0.03(-1.84%)
May 14, 2020 1.518 1.518 1.421 1.430 2,923 -0.00(-0.28%)
May 13, 2020 1.465 1.465 1.434 1.434 916 -0.08(-4.97%)
May 12, 2020 1.421 1.509 1.421 1.509 1,548 +0.07(+4.88%)
May 11, 2020 1.518 1.518 1.439 1.439 6,462 -0.08(-5.20%)
May 08, 2020 1.448 1.518 1.448 1.518 2,279 +0.03(+1.76%)
May 07, 2020 1.430 1.492 1.430 1.492 3,467 +0.04(+2.41%)
May 06, 2020 1.404 1.496 1.404 1.456 6,804 -0.04(-2.35%)
May 05, 2020 1.518 1.518 1.492 1.492 3,012 +0.02(+1.30%)
May 04, 2020 1.500 1.500 1.428 1.472 1,723 +0.02(+1.71%)
May 01, 2020 1.483 1.483 1.448 1.448 1,823 -0.02(-1.10%)
Apr 30, 2020 1.492 1.499 1.430 1.464 12,801 -0.03(-1.87%)
Apr 29, 2020 1.518 1.518 1.492 1.492 871 -0.02(-1.16%)
Apr 28, 2020 1.500 1.525 1.500 1.509 1,827 +0.01(+0.58%)
Apr 27, 2020 1.492 1.500 1.492 1.500 1,154 +0.01(+0.59%)
Apr 24, 2020 1.500 1.571 1.492 1.492 5,926 -0.04(-2.86%)
Apr 23, 2020 1.567 1.582 1.499 1.535 2,531 +0.04(+2.34%)
Apr 22, 2020 1.535 1.560 1.500 1.500 1,574 -0.04(-2.29%)
Apr 21, 2020 1.535 1.649 1.535 1.535 4,753 -0.01(-0.57%)
Apr 20, 2020 1.588 1.588 1.535 1.544 15,398 -0.04(-2.22%)
Apr 17, 2020 1.579 1.667 1.579 1.579 13,107 -0.01(-0.55%)
Apr 16, 2020 1.799 1.799 1.588 1.588 31,781 -0.16(-9.04%)
Apr 15, 2020 1.693 2.272 1.509 1.746 196,904 +0.16(+9.94%)
Apr 14, 2020 1.579 1.702 1.579 1.588 1,432 -0.10(-5.85%)
Apr 13, 2020 1.689 1.720 1.663 1.687 695 +0.11(+6.80%)
Apr 09, 2020 1.690 1.690 1.579 1.579 3,875 -0.09(-5.40%)
Apr 08, 2020 1.728 1.728 1.667 1.669 2,655 +0.00(+0.14%)
Apr 07, 2020 1.711 1.728 1.667 1.667 825 +0.00(+0.00%)
Apr 06, 2020 1.649 1.728 1.649 1.667 1,105 +0.02(+1.06%)
Apr 03, 2020 1.579 1.649 1.575 1.649 3,191 +0.07(+4.44%)
Apr 02, 2020 1.597 1.667 1.579 1.579 2,125 -0.08(-5.02%)
Apr 01, 2020 1.632 1.663 1.597 1.663 2,342 +0.00(+0.27%)
Mar 31, 2020 1.614 1.711 1.614 1.658 1,333 -0.01(-0.53%)
Mar 30, 2020 1.680 1.728 1.667 1.667 2,904 +0.11(+7.01%)
Mar 27, 2020 1.558 1.558 1.558 1.558 683 +0.02(+1.46%)
Mar 26, 2020 1.553 1.619 1.535 1.535 4,563 -0.18(-10.26%)
Mar 25, 2020 1.544 1.711 1.474 1.711 13,776 +0.07(+4.28%)
Mar 24, 2020 1.535 1.641 1.535 1.641 402 +0.11(+6.86%)
Mar 23, 2020 1.682 1.682 1.535 1.535 4,994 -0.22(-12.50%)
Mar 20, 2020 1.755 1.755 1.705 1.755 911 +0.06(+3.36%)
Mar 19, 2020 1.698 1.698 1.698 153 +0.00(+0.00%)
Mar 18, 2020 1.737 1.737 1.527 1.698 5,049 -0.04(-2.27%)
Mar 17, 2020 1.707 1.751 1.707 1.737 4,129 -0.11(-5.71%)
Mar 16, 2020 1.632 1.842 1.632 1.842 1,820 +0.14(+8.12%)
Mar 13, 2020 1.704 1.704 1.704 1.704 2,621 +0.14(+9.11%)
Mar 12, 2020 1.842 1.842 1.562 1.562 1,813 -0.22(-12.32%)
Mar 11, 2020 1.755 1.842 1.755 1.781 859 -0.03(-1.45%)
Mar 10, 2020 1.772 1.807 1.772 1.807 2,463 +0.04(+2.49%)
Mar 09, 2020 1.781 1.781 1.755 1.764 4,709 +0.08(+4.69%)
Mar 06, 2020 1.842 1.842 1.685 1.685 9,004 -0.08(-4.48%)
Mar 05, 2020 1.685 1.829 1.685 1.764 10,034 +0.07(+4.15%)
Mar 04, 2020 1.685 1.755 1.685 1.693 2,729 +0.00(+0.12%)
Mar 03, 2020 1.842 1.842 1.685 1.691 5,063 -0.01(-0.64%)
Mar 02, 2020 1.711 1.720 1.535 1.702 3,617 -0.00(-0.12%)
Feb 28, 2020 1.527 1.704 1.527 1.704 4,559 +0.08(+4.99%)
Feb 27, 2020 1.535 1.623 1.527 1.623 1,913 +0.10(+6.32%)
Feb 26, 2020 1.720 1.720 1.527 1.527 2,499 -0.01(-0.57%)
Feb 25, 2020 1.535 1.535 1.535 1.535 129 +0.01(+0.57%)
Feb 24, 2020 1.531 1.531 1.527 1.527 2,840 +0.00(+0.00%)
Feb 21, 2020 1.527 1.535 1.527 1.527 2,165 -0.01(-0.57%)
Feb 20, 2020 1.571 1.571 1.535 1.535 6,891 -0.04(-2.29%)
Feb 19, 2020 1.556 1.571 1.535 1.571 1,754 +0.01(+0.51%)
Feb 18, 2020 1.536 1.563 1.535 1.563 2,472 -0.02(-0.99%)
Feb 14, 2020 1.579 1.579 1.579 1.579 455 +0.01(+0.55%)
Feb 13, 2020 1.571 1.571 1.571 1.571 589 +0.01(+0.83%)
Feb 12, 2020 1.544 1.558 1.539 1.558 3,276 -0.02(-1.38%)
Feb 11, 2020 1.591 1.634 1.579 1.579 1,163 +0.00(+0.00%)
Feb 10, 2020 1.619 1.619 1.579 1.579 1,038 -0.05(-3.03%)
Feb 07, 2020 1.629 1.629 1.629 1.629 227 +0.01(+0.88%)
Feb 06, 2020 1.614 1.614 1.614 1.614 286 -0.09(-5.15%)
Feb 05, 2020 1.702 1.702 1.702 82 +0.00(+0.00%)
Feb 04, 2020 1.702 1.702 1.702 129 +0.00(+0.00%)
Feb 03, 2020 1.606 1.729 1.606 1.702 7,745 -0.04(-2.02%)
Jan 31, 2020 1.597 1.737 1.597 1.737 2,051 +0.02(+1.02%)
Jan 30, 2020 1.720 1.720 1.720 1.720 402 +0.05(+3.16%)
Jan 29, 2020 1.759 1.851 1.667 1.667 1,756 -0.07(-3.81%)
Jan 28, 2020 1.733 1.733 1.733 136 +0.00(+0.00%)
Jan 27, 2020 1.623 1.842 1.623 1.733 6,243 +0.12(+7.35%)
Jan 24, 2020 1.592 1.623 1.592 1.614 1,709 -0.01(-0.54%)
Jan 23, 2020 1.597 1.623 1.588 1.623 2,445 +0.02(+1.09%)
Jan 22, 2020 1.667 1.667 1.562 1.606 3,242 +0.03(+1.66%)
Jan 21, 2020 1.588 1.667 1.579 1.579 4,160 -0.03(-1.63%)
Jan 17, 2020 1.667 1.667 1.606 1.606 1,253 +0.00(+0.00%)
Jan 16, 2020 1.606 1.606 1.606 1.606 133 +0.00(+0.00%)
Jan 15, 2020 1.592 1.886 1.592 1.606 2,045 +0.00(+0.00%)
Jan 14, 2020 1.685 1.685 1.606 1.606 323 +0.01(+0.51%)
Jan 13, 2020 1.598 1.598 1.598 1.598 401 +0.01(+0.60%)
Jan 10, 2020 1.588 1.597 1.588 1.588 2,621 +0.03(+1.72%)
Jan 09, 2020 1.561 1.561 1.561 2 +0.00(+0.00%)
Jan 08, 2020 1.570 1.570 1.561 1.561 8,499 -0.03(-2.02%)
Jan 07, 2020 1.593 1.593 1.593 2 +0.00(+0.00%)
Jan 06, 2020 1.588 1.593 1.588 1.593 1,725 -0.03(-1.84%)
Jan 03, 2020 1.702 1.746 1.623 1.623 4,787 -0.12(-7.04%)
Jan 02, 2020 1.685 1.764 1.685 1.746 1,503 +0.02(+1.01%)
Dec 31, 2019 1.756 1.756 1.728 1.728 911 -0.06(-3.43%)
Dec 30, 2019 1.790 1.790 1.790 207 +0.00(+0.00%)
Dec 27, 2019 1.746 1.790 1.746 1.790 797 +0.03(+1.97%)
Dec 26, 2019 1.772 1.772 1.755 1.755 4,242 +0.00(+0.03%)
Dec 24, 2019 1.799 1.799 1.755 1.755 3,647 +0.00(+0.00%)
Dec 23, 2019 1.799 1.860 1.755 1.755 5,965 +0.00(+0.00%)
Dec 20, 2019 1.799 1.799 1.755 1.755 2,507 -0.10(-5.35%)
Dec 19, 2019 1.854 1.854 1.854 76 +0.00(+0.00%)
Dec 18, 2019 1.854 1.854 1.854 1.854 713 +0.06(+3.58%)
Dec 17, 2019 1.764 1.825 1.760 1.790 2,013 -0.08(-4.23%)
Dec 16, 2019 1.886 1.886 1.869 1.869 1,175 +0.09(+4.93%)
Dec 13, 2019 1.755 1.878 1.755 1.781 3,191 -0.07(-3.81%)
Dec 12, 2019 1.781 1.856 1.746 1.852 4,003 +0.08(+4.73%)
Dec 11, 2019 1.756 1.799 1.746 1.768 9,072 -0.01(-0.39%)
Dec 10, 2019 1.737 2.057 1.737 1.775 51,598 +0.03(+1.66%)
Dec 09, 2019 1.748 1.775 1.746 1.746 3,730 -0.08(-4.32%)
Dec 06, 2019 1.825 1.825 1.825 76 +0.00(+0.00%)
Dec 05, 2019 1.715 1.825 1.715 1.825 575 -0.07(-3.66%)
Dec 04, 2019 1.825 1.974 1.816 1.894 4,567 -0.00(-0.04%)
Dec 03, 2019 1.816 1.965 1.816 1.895 615 -0.01(-0.46%)
Dec 02, 2019 1.842 1.913 1.834 1.904 15,401 +0.19(+11.28%)
Nov 29, 2019 1.602 1.765 1.555 1.711 14,144 +0.12(+7.32%)
Nov 27, 2019 1.555 1.594 1.555 1.594 7,843 +0.04(+2.50%)
Nov 26, 2019 1.555 1.555 1.555 24 +0.00(+0.00%)
Nov 25, 2019 1.571 1.583 1.555 1.555 4,373 +0.03(+2.04%)
Nov 22, 2019 1.563 1.586 1.516 1.524 4,886 -0.03(-2.00%)
Nov 21, 2019 1.571 1.571 1.548 1.555 19,513 -0.01(-0.50%)
Nov 20, 2019 1.555 1.586 1.555 1.563 3,312 +0.01(+0.50%)
Nov 19, 2019 1.526 1.586 1.526 1.555 3,702 -0.02(-1.48%)
Nov 18, 2019 1.514 1.579 1.514 1.579 479 +0.16(+11.54%)
Nov 15, 2019 1.415 1.415 1.415 1 +0.00(+0.00%)
Nov 14, 2019 1.415 1.415 1.415 1.415 2,128 -0.00(-0.04%)
Nov 13, 2019 1.416 1.423 1.415 1.416 4,589 +0.01(+0.39%)
Nov 12, 2019 1.410 1.410 1.410 1.410 1,847 -0.15(-9.77%)
Nov 11, 2019 1.571 1.571 1.563 1.563 1,224 +0.16(+11.67%)
Nov 07, 2019 1.400 1.400 1.400 0 -0.06(-4.02%)
Nov 06, 2019 1.488 1.488 1.458 1.458 518 +0.06(+4.18%)
Nov 05, 2019 1.400 1.400 1.380 1.400 4,188 +0.04(+2.86%)
Nov 04, 2019 1.314 1.367 1.314 1.361 5,297 -0.09(-6.52%)
Nov 01, 2019 1.456 1.456 1.456 1 +0.00(+0.00%)
Oct 31, 2019 1.456 1.456 1.456 133 +0.00(+0.00%)
Oct 30, 2019 1.352 1.456 1.331 1.456 2,422 +0.06(+4.58%)
Oct 29, 2019 1.334 1.392 1.334 1.392 518 +0.02(+1.13%)
Oct 28, 2019 1.376 1.376 1.376 1.376 372 -0.01(-0.56%)
Oct 25, 2019 1.322 1.400 1.317 1.384 5,014 +0.09(+7.22%)
Oct 24, 2019 1.306 1.306 1.291 1.291 1,780 -0.13(-9.04%)
Oct 23, 2019 1.474 1.474 1.361 1.419 2,513 -0.02(-1.39%)
Oct 22, 2019 1.439 1.439 1.439 1.439 255 -0.04(-2.59%)
Oct 21, 2019 1.478 1.478 1.478 5 +0.00(+0.00%)
Oct 16, 2019 1.478 1.478 1.478 0 +0.00(+0.00%)
Oct 15, 2019 1.478 1.478 1.478 1.478 747 +0.00(+0.31%)
Oct 14, 2019 1.473 1.473 1.473 9 +0.00(+0.00%)
Oct 10, 2019 1.473 1.473 1.473 0 +0.00(+0.00%)
Oct 09, 2019 1.400 1.473 1.400 1.473 1,676 +0.04(+3.07%)
Oct 08, 2019 1.400 1.429 1.400 1.429 947 -0.03(-2.25%)
Oct 07, 2019 1.462 1.462 1.462 1.462 516 -0.07(-4.57%)
Oct 04, 2019 1.532 1.532 1.532 66 +0.00(+0.00%)
Oct 01, 2019 1.532 1.532 1.532 0 +0.03(+2.07%)
Sep 30, 2019 1.400 1.501 1.400 1.501 1,395 -0.05(-3.50%)
Sep 27, 2019 1.555 1.555 1.555 122 +0.00(+0.00%)
Sep 25, 2019 1.555 1.555 1.555 0 +0.10(+6.95%)
Sep 24, 2019 1.408 1.454 1.408 1.454 912 +0.00(+0.00%)
Sep 23, 2019 1.454 1.454 1.454 127 +0.00(+0.00%)
Sep 20, 2019 1.381 1.454 1.381 1.454 1,285 +0.07(+5.06%)
Sep 19, 2019 1.384 1.384 1.384 1.384 239 -0.07(-4.81%)
Sep 18, 2019 1.376 1.470 1.376 1.454 2,219 +0.19(+14.89%)
Sep 17, 2019 1.400 1.400 1.266 1.266 1,431 -0.20(-13.88%)
Sep 16, 2019 1.470 1.470 1.470 1.470 378 -0.00(-0.19%)
Sep 13, 2019 1.454 1.473 1.446 1.473 2,443 +0.07(+5.20%)
Sep 12, 2019 1.392 1.408 1.392 1.400 2,093 +0.01(+0.56%)
Sep 11, 2019 1.400 1.400 1.382 1.392 3,198 -0.06(-4.28%)
Sep 10, 2019 1.454 1.454 1.454 16 +0.00(+0.00%)
Sep 09, 2019 1.563 1.563 1.454 1.454 2,175 +0.02(+1.08%)
Sep 06, 2019 1.400 1.441 1.400 1.439 1,414 +0.09(+6.94%)
Sep 05, 2019 1.345 1.555 1.338 1.345 11,772 -0.25(-15.61%)
Sep 04, 2019 1.594 1.594 1.594 165 +0.00(+0.00%)
Sep 03, 2019 1.548 1.594 1.548 1.594 452 +0.04(+2.24%)
Aug 30, 2019 1.594 1.594 1.555 1.559 514 +0.03(+2.30%)
Aug 29, 2019 1.524 1.524 1.524 1.524 285 -0.07(-4.39%)
Aug 28, 2019 1.594 1.594 1.594 1.594 937 +0.04(+2.24%)
Aug 27, 2019 1.559 1.559 1.559 64 +0.00(+0.00%)
Aug 26, 2019 1.594 1.594 1.467 1.559 32,457 -0.04(-2.20%)
Aug 23, 2019 1.594 1.594 1.594 1.594 257 +0.01(+0.49%)
Aug 22, 2019 1.586 1.586 1.586 25 +0.00(+0.00%)
Aug 21, 2019 1.579 1.586 1.563 1.586 8,156 +0.01(+0.49%)
Aug 20, 2019 1.579 1.594 1.462 1.579 26,372 +0.02(+1.50%)
Aug 19, 2019 1.555 1.594 1.524 1.555 4,099 -0.02(-0.99%)
Aug 16, 2019 1.594 1.594 1.571 1.571 1,928 +0.04(+2.80%)
Aug 15, 2019 1.594 1.602 1.528 1.528 6,128 -0.07(-4.61%)
Aug 14, 2019 1.571 1.602 1.563 1.602 16,330 +0.05(+3.00%)
Aug 13, 2019 1.548 1.555 1.548 1.555 18,645 -0.00(-0.00%)
Aug 12, 2019 1.571 1.571 1.532 1.555 44,680 -0.02(-1.40%)
Aug 09, 2019 1.579 1.579 1.577 1.577 7,972 +0.01(+0.42%)
Aug 08, 2019 1.579 1.602 1.571 1.571 12,169 -0.01(-0.49%)
Aug 07, 2019 1.602 1.602 1.575 1.579 1,554 -0.00(-0.10%)
Aug 06, 2019 1.602 1.602 1.580 1.580 514 -0.01(-0.87%)
Aug 05, 2019 1.594 1.594 1.594 1.594 955 +0.02(+1.49%)
Aug 02, 2019 1.571 1.571 1.571 138 +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.