Prophase Labs Inc (NQ: PRPH )

8.560 USD +0.490 (+6.07%)
Official Closing Price Updated: 5:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 3.720 4.080 3.700 3.900 118,864 +0.44(+12.72%)
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%)
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.