Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prophase Labs Inc (NQ: PRPH )

5.160 -0.050 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2023 7.130 7.350 7.100 7.280 30,810 +0.08(+1.11%)
Jul 28, 2023 7.160 7.290 7.070 7.200 21,619 -0.03(-0.41%)
Jul 27, 2023 7.300 7.390 7.109 7.230 31,849 -0.05(-0.69%)
Jul 26, 2023 7.030 7.295 7.030 7.280 19,185 +0.20(+2.82%)
Jul 25, 2023 7.220 7.260 7.080 7.080 19,337 -0.13(-1.80%)
Jul 24, 2023 7.100 7.390 7.000 7.210 23,875 +0.17(+2.41%)
Jul 21, 2023 7.110 7.220 7.001 7.040 19,051 -0.10(-1.40%)
Jul 20, 2023 7.240 7.320 7.130 7.140 18,205 -0.16(-2.19%)
Jul 19, 2023 7.250 7.350 7.140 7.300 26,548 -0.05(-0.68%)
Jul 18, 2023 7.100 7.369 7.030 7.350 42,962 +0.27(+3.81%)
Jul 17, 2023 7.110 7.240 7.000 7.080 30,150 -0.03(-0.42%)
Jul 14, 2023 6.970 7.230 6.930 7.110 36,218 +0.18(+2.60%)
Jul 13, 2023 7.050 7.180 6.800 6.930 49,306 -0.15(-2.12%)
Jul 12, 2023 7.140 7.283 7.050 7.080 39,936 -0.07(-0.98%)
Jul 11, 2023 7.460 7.540 7.060 7.150 44,476 -0.30(-4.03%)
Jul 10, 2023 7.350 7.572 7.283 7.450 22,478 +0.06(+0.81%)
Jul 07, 2023 7.440 7.580 7.335 7.390 29,044 -0.14(-1.86%)
Jul 06, 2023 7.350 7.590 7.235 7.530 28,128 +0.08(+1.07%)
Jul 05, 2023 7.140 7.460 7.140 7.450 43,074 +0.21(+2.90%)
Jul 03, 2023 7.260 7.350 7.190 7.240 20,905 -0.02(-0.28%)
Jun 30, 2023 7.410 7.490 7.220 7.260 31,955 -0.18(-2.42%)
Jun 29, 2023 7.410 7.560 7.300 7.440 27,931 +0.08(+1.09%)
Jun 28, 2023 7.270 7.420 7.223 7.360 27,167 +0.01(+0.14%)
Jun 27, 2023 7.130 7.450 7.120 7.350 49,894 +0.20(+2.80%)
Jun 26, 2023 7.330 7.360 7.130 7.150 41,468 -0.19(-2.59%)
Jun 23, 2023 7.400 7.420 7.160 7.340 39,269 -0.15(-2.00%)
Jun 22, 2023 7.290 7.490 7.211 7.490 25,770 +0.15(+2.04%)
Jun 21, 2023 7.120 7.446 7.020 7.340 83,093 +0.19(+2.66%)
Jun 20, 2023 7.160 7.450 7.140 7.150 105,666 -0.16(-2.19%)
Jun 16, 2023 7.470 7.680 7.310 7.310 92,586 -0.16(-2.14%)
Jun 15, 2023 7.390 7.670 7.390 7.470 58,380 +0.11(+1.49%)
Jun 14, 2023 7.130 7.500 7.130 7.360 73,011 +0.17(+2.36%)
Jun 13, 2023 7.290 7.560 7.170 7.190 99,978 -0.22(-2.97%)
Jun 12, 2023 7.800 7.846 6.970 7.410 252,323 -0.67(-8.29%)
Jun 09, 2023 8.220 8.250 7.760 8.080 105,295 -0.05(-0.62%)
Jun 08, 2023 8.320 8.410 8.080 8.130 114,228 -0.22(-2.63%)
Jun 07, 2023 8.280 8.520 8.270 8.350 65,013 +0.08(+0.97%)
Jun 06, 2023 8.040 8.370 8.040 8.270 40,999 +0.16(+1.97%)
Jun 05, 2023 8.480 8.500 8.050 8.110 78,844 -0.47(-5.48%)
Jun 02, 2023 9.120 9.250 8.470 8.580 147,769 -0.57(-6.23%)
Jun 01, 2023 9.720 9.752 8.775 9.150 115,028 -0.34(-3.58%)
May 31, 2023 9.580 9.941 9.350 9.490 163,191 +0.19(+2.04%)
May 30, 2023 9.850 9.870 9.100 9.300 79,669 -0.48(-4.91%)
May 26, 2023 9.320 9.900 9.148 9.780 83,683 +0.52(+5.62%)
May 25, 2023 9.460 9.649 9.100 9.260 86,428 -0.04(-0.43%)
May 24, 2023 8.850 9.470 8.840 9.300 87,613 +0.36(+4.03%)
May 23, 2023 8.860 8.940 8.674 8.940 31,948 +0.08(+0.90%)
May 22, 2023 8.620 8.860 8.500 8.860 54,950 +0.20(+2.31%)
May 19, 2023 8.670 8.690 8.450 8.660 36,346 +0.18(+2.12%)
May 18, 2023 9.050 9.050 8.350 8.480 89,793 -0.38(-4.34%)
May 17, 2023 8.890 9.130 8.650 8.865 160,635 +0.12(+1.43%)
May 16, 2023 8.180 8.820 8.010 8.740 116,837 +0.70(+8.71%)
May 15, 2023 7.940 8.200 7.790 8.040 58,360 +0.11(+1.39%)
May 12, 2023 8.440 8.467 7.649 7.930 84,426 -0.57(-6.71%)
May 11, 2023 9.450 9.900 8.400 8.500 186,835 -0.02(-0.23%)
May 10, 2023 8.900 8.900 8.430 8.520 67,702 -0.19(-2.18%)
May 09, 2023 8.330 8.819 8.320 8.710 74,548 +0.34(+4.06%)
May 08, 2023 8.690 8.690 8.244 8.370 58,359 +0.01(+0.12%)
May 05, 2023 8.240 8.890 8.210 8.360 117,311 +0.11(+1.33%)
May 04, 2023 9.340 9.400 8.160 8.250 160,620 -0.88(-9.64%)
May 03, 2023 8.740 9.400 8.450 9.130 441,631 +0.71(+8.43%)
May 02, 2023 7.770 8.420 7.550 8.420 117,599 +0.66(+8.51%)
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.