Prophase Labs Inc (NQ: PRPH )

7.560 USD +0.120 (+1.61%)
Official Closing Price Updated: 4:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.740 1.942 1.740 1.942 4,000 +0.09(+4.99%)
Feb 27, 2020 1.750 1.850 1.740 1.850 1,679 +0.11(+6.32%)
Feb 26, 2020 1.960 1.960 1.740 1.740 2,193 -0.01(-0.57%)
Feb 25, 2020 1.750 1.750 1.750 1.750 114 +0.01(+0.57%)
Feb 24, 2020 1.745 1.745 1.740 1.740 2,492 +0.00(+0.00%)
Feb 21, 2020 1.740 1.750 1.740 1.740 1,900 -0.01(-0.57%)
Feb 20, 2020 1.790 1.790 1.750 1.750 6,046 -0.04(-2.29%)
Feb 19, 2020 1.774 1.791 1.750 1.791 1,539 +0.01(+0.51%)
Feb 18, 2020 1.751 1.782 1.750 1.782 2,169 -0.02(-0.99%)
Feb 14, 2020 1.800 1.800 1.800 1.800 400 +0.01(+0.55%)
Feb 13, 2020 1.790 1.790 1.790 1.790 517 +0.01(+0.83%)
Feb 12, 2020 1.760 1.775 1.754 1.775 2,875 -0.02(-1.38%)
Feb 11, 2020 1.813 1.862 1.800 1.800 1,021 +0.00(+0.00%)
Feb 10, 2020 1.845 1.845 1.800 1.800 911 -0.06(-3.03%)
Feb 07, 2020 1.856 1.856 1.856 1.856 200 +0.02(+0.88%)
Feb 06, 2020 1.840 1.840 1.840 1.840 251 -0.10(-5.15%)
Feb 05, 2020 1.940 1.940 1.940 72 +0.00(+0.00%)
Feb 04, 2020 1.940 1.940 1.940 114 +0.00(+0.00%)
Feb 03, 2020 1.830 1.970 1.830 1.940 6,796 -0.04(-2.02%)
Jan 31, 2020 1.820 1.980 1.820 1.980 1,800 +0.02(+1.02%)
Jan 30, 2020 1.960 1.960 1.960 1.960 353 +0.06(+3.16%)
Jan 29, 2020 2.005 2.109 1.900 1.900 1,541 -0.08(-3.81%)
Jan 28, 2020 1.975 1.975 1.975 120 +0.00(+0.00%)
Jan 27, 2020 1.850 2.100 1.850 1.975 5,478 +0.14(+7.35%)
Jan 24, 2020 1.814 1.850 1.814 1.840 1,500 -0.01(-0.54%)
Jan 23, 2020 1.820 1.850 1.810 1.850 2,146 +0.02(+1.09%)
Jan 22, 2020 1.900 1.900 1.780 1.830 2,845 +0.03(+1.66%)
Jan 21, 2020 1.810 1.900 1.800 1.800 3,650 -0.03(-1.63%)
Jan 17, 2020 1.900 1.900 1.830 1.830 1,100 +0.00(+0.00%)
Jan 16, 2020 1.830 1.830 1.830 1.830 117 +0.00(+0.00%)
Jan 15, 2020 1.814 2.150 1.814 1.830 1,795 +0.00(+0.00%)
Jan 14, 2020 1.920 1.920 1.830 1.830 284 +0.01(+0.51%)
Jan 13, 2020 1.821 1.821 1.821 1.821 352 +0.01(+0.60%)
Jan 10, 2020 1.810 1.820 1.810 1.810 2,300 +0.03(+1.72%)
Jan 09, 2020 1.779 1.779 1.779 2 +0.00(+0.00%)
Jan 08, 2020 1.789 1.789 1.779 1.779 7,457 -0.04(-2.02%)
Jan 07, 2020 1.816 1.816 1.816 2 +0.00(+0.00%)
Jan 06, 2020 1.810 1.816 1.810 1.816 1,514 -0.03(-1.84%)
Jan 03, 2020 1.940 1.990 1.850 1.850 4,200 -0.14(-7.04%)
Jan 02, 2020 1.920 2.010 1.920 1.990 1,319 +0.02(+1.02%)
Dec 31, 2019 2.001 2.001 1.970 1.970 800 -0.07(-3.43%)
Dec 30, 2019 2.040 2.040 2.040 182 +0.00(+0.00%)
Dec 27, 2019 1.990 2.040 1.990 2.040 700 +0.04(+1.97%)
Dec 26, 2019 2.020 2.020 2.000 2.001 3,722 +0.00(+0.03%)
Dec 24, 2019 2.050 2.050 2.000 2.000 3,200 +0.00(+0.00%)
Dec 23, 2019 2.050 2.120 2.000 2.000 5,234 +0.00(+0.00%)
Dec 20, 2019 2.050 2.050 2.000 2.000 2,200 -0.11(-5.35%)
Dec 19, 2019 2.113 2.113 2.113 67 +0.00(+0.00%)
Dec 18, 2019 2.113 2.113 2.113 2.113 626 +0.07(+3.58%)
Dec 17, 2019 2.010 2.080 2.006 2.040 1,767 -0.09(-4.23%)
Dec 16, 2019 2.150 2.150 2.130 2.130 1,031 +0.10(+4.93%)
Dec 13, 2019 2.000 2.140 2.000 2.030 2,800 -0.08(-3.81%)
Dec 12, 2019 2.030 2.115 1.990 2.111 3,513 +0.10(+4.73%)
Dec 11, 2019 2.002 2.050 1.990 2.015 7,960 -0.01(-0.39%)
Dec 10, 2019 1.980 2.345 1.980 2.023 45,271 +0.03(+1.66%)
Dec 09, 2019 1.993 2.023 1.990 1.990 3,273 -0.09(-4.32%)
Dec 06, 2019 2.080 2.080 2.080 67 +0.00(+0.00%)
Dec 05, 2019 1.955 2.080 1.955 2.080 505 -0.08(-3.66%)
Dec 04, 2019 2.080 2.250 2.070 2.159 4,007 -0.00(-0.04%)
Dec 03, 2019 2.070 2.240 2.070 2.160 540 -0.01(-0.46%)
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.