Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prophase Labs Inc (NQ: PRPH )

5.050 +0.130 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.606 4.738 4.545 4.676 82,860 +0.06(+1.33%)
Apr 29, 2021 4.869 4.869 4.571 4.615 62,143 -0.18(-3.84%)
Apr 28, 2021 4.852 4.909 4.764 4.799 39,302 -0.11(-2.15%)
Apr 27, 2021 5.133 5.176 4.843 4.905 92,616 -0.16(-3.12%)
Apr 26, 2021 4.650 5.080 4.650 5.062 170,622 +0.47(+10.33%)
Apr 23, 2021 4.238 4.738 4.211 4.589 134,948 +0.38(+8.96%)
Apr 22, 2021 4.238 4.361 4.124 4.211 121,700 -0.02(-0.41%)
Apr 21, 2021 4.018 4.387 3.869 4.229 265,534 +0.18(+4.56%)
Apr 20, 2021 4.668 4.799 3.948 4.045 414,882 -0.61(-13.18%)
Apr 19, 2021 4.694 4.975 4.580 4.659 377,514 -0.05(-1.12%)
Apr 16, 2021 4.597 4.940 4.431 4.712 390,141 +0.20(+4.47%)
Apr 15, 2021 4.606 4.659 4.413 4.510 108,488 -0.11(-2.47%)
Apr 14, 2021 4.483 4.738 4.466 4.624 204,578 +0.14(+3.13%)
Apr 13, 2021 4.518 4.633 4.440 4.483 158,291 -0.04(-0.78%)
Apr 12, 2021 4.650 4.757 4.457 4.518 228,029 -0.11(-2.46%)
Apr 09, 2021 4.712 4.808 4.552 4.633 231,144 -0.07(-1.49%)
Apr 08, 2021 4.975 4.975 4.659 4.703 143,619 -0.27(-5.47%)
Apr 07, 2021 5.422 5.484 4.826 4.975 396,996 -0.49(-8.99%)
Apr 06, 2021 5.448 5.668 5.352 5.466 157,317 -0.04(-0.80%)
Apr 05, 2021 5.940 6.010 5.352 5.510 403,586 -0.48(-8.05%)
Apr 01, 2021 6.019 6.221 5.729 5.992 779,485 -0.49(-7.58%)
Mar 31, 2021 6.379 6.914 5.835 6.484 8,546,689 +0.98(+17.86%)
Mar 30, 2021 5.527 5.527 5.308 5.501 748,811 +0.07(+1.29%)
Mar 29, 2021 5.773 5.773 5.352 5.431 76,831 -0.27(-4.77%)
Mar 26, 2021 5.668 5.908 5.492 5.703 83,544 +0.04(+0.78%)
Mar 25, 2021 5.685 5.826 5.413 5.659 137,854 -0.25(-4.30%)
Mar 24, 2021 5.887 6.203 5.799 5.913 172,429 +0.04(+0.60%)
Mar 23, 2021 6.440 6.650 5.799 5.878 222,769 -0.64(-9.83%)
Mar 22, 2021 7.335 7.344 6.361 6.519 321,763 -0.61(-8.50%)
Mar 19, 2021 6.501 7.440 6.457 7.124 380,453 +0.64(+9.88%)
Mar 18, 2021 6.264 6.905 6.221 6.484 280,842 +0.26(+4.23%)
Mar 17, 2021 6.080 6.449 6.063 6.221 122,108 +0.06(+1.00%)
Mar 16, 2021 6.115 6.291 5.852 6.159 167,691 +0.11(+1.74%)
Mar 15, 2021 6.431 6.431 6.054 6.054 106,075 -0.27(-4.30%)
Mar 12, 2021 6.440 6.440 6.150 6.326 78,529 -0.12(-1.90%)
Mar 11, 2021 6.142 6.484 5.984 6.449 107,457 +0.55(+9.38%)
Mar 10, 2021 6.194 6.291 5.878 5.896 116,872 -0.07(-1.18%)
Mar 09, 2021 5.738 6.256 5.703 5.966 119,497 +0.34(+6.08%)
Mar 08, 2021 5.940 6.194 5.563 5.624 100,650 -0.31(-5.18%)
Mar 05, 2021 5.791 6.001 5.159 5.931 145,662 +0.18(+3.21%)
Mar 04, 2021 6.142 6.142 5.659 5.747 145,348 -0.39(-6.43%)
Mar 03, 2021 6.817 6.817 6.142 6.142 187,953 -0.73(-10.60%)
Mar 02, 2021 6.940 7.045 6.615 6.870 140,069 -0.04(-0.63%)
Mar 01, 2021 6.756 6.987 6.756 6.914 82,344 +0.19(+2.87%)
Feb 26, 2021 6.835 7.019 6.519 6.721 125,146 -0.05(-0.78%)
Feb 25, 2021 7.449 7.458 6.668 6.773 160,995 -0.40(-5.62%)
Feb 24, 2021 6.870 7.405 6.694 7.177 170,364 +0.53(+7.92%)
Feb 23, 2021 7.809 7.809 6.373 6.650 428,963 -1.18(-15.02%)
Feb 22, 2021 8.554 8.598 7.817 7.826 307,890 -0.51(-6.11%)
Feb 19, 2021 8.897 9.133 8.318 8.335 186,351 -0.52(-5.85%)
Feb 18, 2021 8.835 8.976 8.203 8.853 268,239 -0.02(-0.20%)
Feb 17, 2021 8.826 8.888 8.537 8.870 176,761 +0.04(+0.40%)
Feb 16, 2021 9.252 9.252 8.467 8.835 200,047 -0.33(-3.64%)
Feb 12, 2021 9.125 9.379 8.954 9.169 79,897 +0.04(+0.38%)
Feb 11, 2021 9.809 9.827 9.098 9.133 136,652 -0.68(-6.97%)
Feb 10, 2021 9.651 10.09 9.274 9.818 286,057 +0.26(+2.75%)
Feb 09, 2021 9.616 9.818 9.090 9.555 355,425 +0.05(+0.55%)
Feb 08, 2021 9.309 9.607 9.239 9.502 130,600 +0.20(+2.17%)
Feb 05, 2021 9.449 9.520 9.090 9.300 90,155 -0.16(-1.67%)
Feb 04, 2021 9.642 9.809 9.379 9.458 66,268 -0.12(-1.28%)
Feb 03, 2021 9.520 9.870 9.379 9.581 158,755 +0.13(+1.39%)
Feb 02, 2021 9.993 10.00 9.397 9.449 176,619 -0.44(-4.44%)
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.