Prophase Labs Inc (NQ: PRPH )

6.470 +0.210 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 6.611 6.813 6.445 6.592 110,792 -0.06(-0.83%)
Jul 29, 2021 6.703 7.419 6.565 6.648 446,064 -0.09(-1.37%)
Jul 28, 2021 6.482 6.850 6.353 6.740 166,037 +0.36(+5.63%)
Jul 27, 2021 6.583 6.703 6.160 6.381 250,496 -0.32(-4.81%)
Jul 26, 2021 6.813 7.025 6.592 6.703 152,741 -0.17(-2.41%)
Jul 23, 2021 6.740 6.869 6.454 6.869 263,995 +0.26(+3.90%)
Jul 22, 2021 6.427 6.869 6.330 6.611 284,911 +0.28(+4.36%)
Jul 21, 2021 5.745 6.767 5.598 6.335 625,554 +0.64(+11.33%)
Jul 20, 2021 5.549 5.690 5.400 5.690 109,259 +0.23(+4.22%)
Jul 19, 2021 5.386 5.663 5.248 5.460 97,999 +0.00(+0.00%)
Jul 16, 2021 5.681 5.755 5.340 5.460 77,088 -0.20(-3.58%)
Jul 15, 2021 5.561 5.782 5.331 5.663 46,653 +0.07(+1.32%)
Jul 14, 2021 5.663 5.837 5.497 5.589 76,020 -0.08(-1.46%)
Jul 13, 2021 5.828 5.834 5.477 5.672 47,316 -0.15(-2.53%)
Jul 12, 2021 5.607 5.847 5.442 5.819 129,474 +0.27(+4.81%)
Jul 09, 2021 5.699 5.745 5.432 5.552 82,024 -0.07(-1.31%)
Jul 08, 2021 5.340 5.663 5.248 5.626 101,445 +0.20(+3.74%)
Jul 07, 2021 5.340 5.451 4.972 5.423 157,314 +0.06(+1.20%)
Jul 06, 2021 5.377 5.515 5.239 5.359 62,577 -0.02(-0.34%)
Jul 02, 2021 5.460 5.616 5.239 5.377 164,951 -0.16(-2.83%)
Jul 01, 2021 5.727 5.736 5.497 5.534 103,130 -0.17(-3.06%)
Jun 30, 2021 5.681 5.828 5.460 5.709 159,045 +0.06(+1.14%)
Jun 29, 2021 6.123 6.184 5.626 5.644 365,780 -0.53(-8.64%)
Jun 28, 2021 6.049 7.320 5.801 6.178 3,613,720 +0.41(+7.02%)
Jun 25, 2021 5.819 5.819 5.566 5.773 100,617 -0.02(-0.32%)
Jun 24, 2021 5.966 6.187 5.580 5.791 166,003 -0.08(-1.41%)
Jun 23, 2021 5.497 5.970 5.359 5.874 228,614 +0.41(+7.59%)
Jun 22, 2021 5.230 5.536 4.954 5.460 257,062 +0.24(+4.59%)
Jun 21, 2021 5.248 5.423 5.092 5.221 154,840 +0.01(+0.18%)
Jun 18, 2021 5.211 5.432 5.073 5.211 208,012 -0.24(-4.39%)
Jun 17, 2021 5.248 5.552 5.248 5.451 246,094 +0.23(+4.41%)
Jun 16, 2021 5.377 5.405 5.184 5.221 194,078 -0.21(-3.90%)
Jun 15, 2021 5.681 5.681 5.202 5.432 235,435 -0.26(-4.53%)
Jun 14, 2021 5.819 5.985 5.481 5.690 401,794 -0.20(-3.44%)
Jun 11, 2021 5.313 5.920 5.257 5.893 966,621 +0.75(+14.49%)
Jun 10, 2021 4.861 6.436 4.861 5.147 10,589,201 +0.29(+5.87%)
Jun 09, 2021 4.880 5.009 4.742 4.861 66,698 -0.01(-0.19%)
Jun 08, 2021 4.889 4.981 4.751 4.871 55,554 -0.01(-0.19%)
Jun 07, 2021 4.668 4.977 4.585 4.880 155,635 +0.25(+5.37%)
Jun 04, 2021 4.604 4.696 4.530 4.631 32,899 +0.06(+1.21%)
Jun 03, 2021 4.594 4.645 4.502 4.576 74,602 -0.06(-1.39%)
Jun 02, 2021 4.548 4.696 4.466 4.641 82,232 +0.06(+1.20%)
Jun 01, 2021 4.466 4.834 4.466 4.585 190,827 +0.17(+3.75%)
May 28, 2021 5.184 5.202 4.088 4.420 391,544 -0.70(-13.67%)
May 27, 2021 5.211 5.362 5.064 5.119 37,931 +0.02(+0.36%)
May 26, 2021 5.248 5.524 5.015 5.101 76,107 -0.17(-3.15%)
May 25, 2021 5.423 5.607 5.267 5.267 37,036 -0.24(-4.35%)
May 24, 2021 5.672 5.672 5.423 5.506 72,707 -0.08(-1.48%)
May 21, 2021 5.527 5.703 5.352 5.589 120,619 +0.08(+1.43%)
May 20, 2021 5.405 5.519 5.343 5.510 124,742 +0.11(+1.95%)
May 19, 2021 5.317 5.440 5.282 5.405 83,653 +0.05(+0.98%)
May 18, 2021 5.062 5.405 5.062 5.352 110,243 +0.25(+4.99%)
May 17, 2021 4.966 5.098 4.966 5.098 29,532 +0.05(+1.04%)
May 14, 2021 4.913 5.194 4.905 5.045 256,077 +0.17(+3.42%)
May 13, 2021 4.808 5.168 4.687 4.878 189,154 +0.15(+3.15%)
May 12, 2021 4.755 4.973 4.650 4.729 51,690 -0.15(-3.06%)
May 11, 2021 4.869 4.983 4.790 4.878 29,400 -0.11(-2.11%)
May 10, 2021 4.834 5.089 4.782 4.983 61,706 +0.13(+2.71%)
May 07, 2021 4.983 5.062 4.785 4.852 57,753 -0.06(-1.25%)
May 06, 2021 4.545 4.983 4.545 4.913 83,773 +0.33(+7.28%)
May 05, 2021 4.606 4.694 4.448 4.580 55,210 +0.04(+0.97%)
May 04, 2021 4.659 4.659 4.483 4.536 30,496 -0.18(-3.90%)
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.