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 (%)
Sep 30, 2020 3.620 3.730 3.460 3.460 20,411 -0.19(-5.21%)
Sep 29, 2020 4.000 4.000 3.630 3.650 34,786 -0.16(-4.20%)
Sep 28, 2020 3.940 4.100 3.610 3.810 94,211 -0.02(-0.52%)
Sep 25, 2020 3.750 3.900 3.430 3.830 119,700 +0.50(+15.02%)
Sep 24, 2020 3.260 3.350 3.250 3.330 20,428 +0.01(+0.30%)
Sep 23, 2020 3.420 3.420 3.250 3.320 13,600 -0.04(-1.19%)
Sep 22, 2020 3.560 3.580 3.260 3.360 15,664 -0.26(-7.18%)
Sep 21, 2020 3.580 3.750 3.450 3.620 64,599 -0.25(-6.46%)
Sep 18, 2020 3.120 3.890 3.035 3.870 225,200 +0.87(+29.00%)
Sep 17, 2020 3.090 3.090 3.000 3.000 5,703 +0.00(+0.00%)
Sep 16, 2020 2.970 3.230 2.970 3.000 14,841 +0.04(+1.46%)
Sep 15, 2020 3.130 3.130 2.890 2.957 22,703 -0.04(-1.44%)
Sep 14, 2020 3.340 3.340 2.950 3.000 57,389 -0.24(-7.41%)
Sep 11, 2020 2.850 3.340 2.840 3.240 147,300 +0.41(+14.49%)
Sep 10, 2020 2.782 2.850 2.755 2.830 7,658 +0.04(+1.27%)
Sep 09, 2020 2.815 2.830 2.750 2.795 14,948 +0.07(+2.74%)
Sep 08, 2020 2.660 2.750 2.660 2.720 24,230 -0.00(-0.01%)
Sep 04, 2020 2.670 2.750 2.630 2.720 8,600 +0.11(+4.23%)
Sep 03, 2020 2.660 2.850 2.590 2.610 33,834 -0.06(-2.25%)
Sep 02, 2020 2.640 2.680 2.640 2.670 10,497 -0.03(-1.11%)
Sep 01, 2020 2.700 2.730 2.650 2.700 57,887 -0.05(-1.82%)
Aug 31, 2020 2.750 2.800 2.700 2.750 18,712 +0.00(+0.00%)
Aug 28, 2020 2.750 2.840 2.732 2.750 11,800 +0.00(+0.00%)
Aug 27, 2020 2.750 2.880 2.750 2.750 21,203 +0.01(+0.36%)
Aug 26, 2020 2.810 2.810 2.740 2.740 24,608 -0.07(-2.49%)
Aug 25, 2020 2.810 2.930 2.810 2.810 14,665 -0.06(-2.09%)
Aug 24, 2020 2.750 2.940 2.750 2.870 23,741 -0.01(-0.35%)
Aug 21, 2020 2.740 2.880 2.695 2.880 21,800 +0.10(+3.57%)
Aug 20, 2020 2.670 2.790 2.670 2.781 36,569 +0.05(+1.85%)
Aug 19, 2020 2.740 2.880 2.660 2.730 107,831 -0.01(-0.36%)
Aug 18, 2020 2.680 2.750 2.510 2.740 79,749 +0.24(+9.60%)
Aug 17, 2020 2.590 2.740 2.340 2.500 117,705 -0.13(-5.12%)
Aug 14, 2020 2.680 2.740 2.510 2.635 25,100 -0.12(-4.18%)
Aug 13, 2020 2.480 2.750 2.470 2.750 103,658 -0.10(-3.51%)
Aug 12, 2020 2.410 2.860 2.250 2.850 552,947 +0.24(+9.20%)
Aug 11, 2020 4.040 4.530 2.460 2.610 11,953,195 +0.67(+34.54%)
Aug 10, 2020 1.940 1.940 1.850 1.940 2,024 +0.15(+8.38%)
Aug 07, 2020 1.885 1.885 1.760 1.790 1,000 -0.09(-4.95%)
Aug 06, 2020 1.869 1.883 1.868 1.883 5,672 +0.03(+1.53%)
Aug 05, 2020 1.880 1.880 1.820 1.855 5,209 +0.04(+1.92%)
Aug 04, 2020 1.820 1.920 1.820 1.820 12,175 +0.05(+2.82%)
Aug 03, 2020 1.810 1.820 1.750 1.770 6,998 +0.06(+3.51%)
Jul 31, 2020 1.700 1.820 1.660 1.710 8,900 +0.03(+1.79%)
Jul 30, 2020 1.660 1.700 1.660 1.680 1,824 +0.01(+0.77%)
Jul 29, 2020 1.650 1.680 1.630 1.667 2,883 -0.01(-0.58%)
Jul 28, 2020 1.677 1.677 1.677 1.677 349 -0.02(-1.06%)
Jul 27, 2020 1.670 1.740 1.670 1.695 6,703 +0.03(+2.11%)
Jul 24, 2020 1.667 1.690 1.650 1.660 13,200 +0.01(+0.61%)
Jul 23, 2020 1.603 1.682 1.600 1.650 8,909 -0.01(-0.37%)
Jul 22, 2020 1.635 1.656 1.635 1.656 1,637 +0.04(+2.23%)
Jul 21, 2020 1.600 1.670 1.600 1.620 5,833 +0.02(+1.25%)
Jul 20, 2020 1.510 1.600 1.510 1.600 6,585 +0.09(+5.96%)
Jul 17, 2020 1.510 1.510 1.510 1.510 2,000 -0.04(-2.58%)
Jul 16, 2020 1.510 1.550 1.510 1.550 1,152 -0.03(-2.21%)
Jul 15, 2020 1.550 1.585 1.521 1.585 1,529 -0.04(-2.76%)
Jul 14, 2020 1.510 1.630 1.510 1.630 3,251 +0.03(+1.87%)
Jul 13, 2020 1.550 1.600 1.530 1.600 3,122 +0.03(+1.59%)
Jul 10, 2020 1.412 1.600 1.412 1.575 14,400 +0.10(+7.14%)
Jul 09, 2020 1.420 1.480 1.390 1.470 6,679 +0.01(+0.68%)
Jul 08, 2020 1.400 1.460 1.400 1.460 4,506 +0.01(+0.69%)
Jul 07, 2020 1.420 1.450 1.400 1.450 1,007 +0.05(+3.56%)
Jul 06, 2020 1.400 1.418 1.400 1.400 6,553 +0.00(+0.01%)
Jul 02, 2020 1.440 1.480 1.400 1.400 3,900 -0.01(-0.74%)
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.