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

Prophase Labs Inc (NQ: PRPH )

0.7445 -0.0244 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.7590 0.7900 0.7402 0.7445 113,269 -0.02(-3.17%)
Nov 22, 2024 0.7783 0.8000 0.7503 0.7689 199,402 -0.01(-1.03%)
Nov 21, 2024 0.7700 0.7790 0.7401 0.7769 270,330 +0.01(+1.56%)
Nov 20, 2024 0.7600 0.7690 0.7259 0.7650 44,311 +0.01(+0.66%)
Nov 19, 2024 0.7874 0.7874 0.7201 0.7600 143,218 -0.03(-3.48%)
Nov 18, 2024 0.7690 0.7900 0.7276 0.7874 305,487 +0.04(+4.99%)
Nov 15, 2024 0.7310 0.7700 0.7050 0.7500 132,407 -0.00(-0.19%)
Nov 14, 2024 0.7600 0.7930 0.7500 0.7514 343,102 -0.02(-2.42%)
Nov 13, 2024 0.7000 0.7885 0.6610 0.7700 539,760 +0.03(+4.39%)
Nov 12, 2024 0.7600 0.7600 0.7173 0.7376 226,892 -0.00(-0.19%)
Nov 11, 2024 0.8293 0.8293 0.7000 0.7390 583,340 -0.04(-5.26%)
Nov 08, 2024 0.7000 0.7955 0.6601 0.7800 2,662,016 -0.65(-45.45%)
Nov 07, 2024 1.890 1.915 1.360 1.430 213,497 -0.51(-26.29%)
Nov 06, 2024 2.090 2.140 1.900 1.940 75,216 -0.14(-6.73%)
Nov 05, 2024 2.160 2.170 2.080 2.080 20,576 -0.11(-5.02%)
Nov 04, 2024 2.130 2.230 2.100 2.190 41,654 +0.05(+2.34%)
Nov 01, 2024 2.260 2.280 2.115 2.140 22,510 -0.15(-6.55%)
Oct 31, 2024 2.220 2.390 2.220 2.290 13,862 +0.02(+0.88%)
Oct 30, 2024 2.300 2.390 2.220 2.270 42,262 +0.02(+0.89%)
Oct 29, 2024 2.390 2.390 2.240 2.250 28,003 -0.15(-6.25%)
Oct 28, 2024 2.350 2.400 2.300 2.400 25,876 +0.01(+0.42%)
Oct 25, 2024 2.270 2.440 2.250 2.390 14,838 +0.08(+3.69%)
Oct 24, 2024 2.383 2.383 2.270 2.305 16,615 +0.01(+0.22%)
Oct 23, 2024 2.347 2.448 2.270 2.300 13,854 -0.14(-5.74%)
Oct 22, 2024 2.400 2.447 2.311 2.440 16,129 +0.04(+1.67%)
Oct 21, 2024 2.410 2.500 2.290 2.400 17,517 +0.00(+0.00%)
Oct 18, 2024 2.450 2.480 2.270 2.400 29,369 -0.04(-1.64%)
Oct 17, 2024 2.380 2.481 2.349 2.440 39,811 +0.06(+2.52%)
Oct 16, 2024 2.270 2.390 2.150 2.380 62,179 +0.09(+4.16%)
Oct 15, 2024 2.365 2.400 2.250 2.285 23,178 -0.11(-4.79%)
Oct 14, 2024 2.470 2.470 2.310 2.400 6,024 -0.01(-0.41%)
Oct 11, 2024 2.270 2.440 2.195 2.410 12,047 +0.18(+8.07%)
Oct 10, 2024 2.320 2.340 2.210 2.230 25,429 -0.06(-2.62%)
Oct 09, 2024 2.300 2.438 2.230 2.290 19,598 -0.03(-1.29%)
Oct 08, 2024 2.420 2.430 2.237 2.320 14,420 -0.15(-6.07%)
Oct 07, 2024 2.430 2.470 2.257 2.470 30,222 +0.01(+0.41%)
Oct 04, 2024 2.370 2.480 2.350 2.460 5,972 +0.06(+2.50%)
Oct 03, 2024 2.390 2.470 2.350 2.400 5,216 +0.00(+0.00%)
Oct 02, 2024 2.250 2.440 2.220 2.400 24,009 +0.15(+6.67%)
Oct 01, 2024 2.440 2.440 2.180 2.250 20,760 -0.17(-7.02%)
Sep 30, 2024 2.380 2.420 2.300 2.420 17,944 +0.02(+0.83%)
Sep 27, 2024 2.250 2.450 2.250 2.400 26,681 +0.13(+5.73%)
Sep 26, 2024 2.200 2.290 2.000 2.270 43,145 +0.11(+5.09%)
Sep 25, 2024 2.250 2.255 2.070 2.160 53,842 -0.04(-1.82%)
Sep 24, 2024 2.350 2.400 2.200 2.200 27,315 -0.18(-7.56%)
Sep 23, 2024 2.340 2.440 2.303 2.380 16,287 +0.04(+1.71%)
Sep 20, 2024 2.560 2.560 2.249 2.340 74,729 -0.17(-6.77%)
Sep 19, 2024 2.470 2.640 2.451 2.510 12,439 +0.06(+2.45%)
Sep 18, 2024 2.570 2.690 2.450 2.450 38,685 -0.18(-6.84%)
Sep 17, 2024 2.400 2.690 2.400 2.630 62,083 +0.23(+9.58%)
Sep 16, 2024 2.500 2.718 2.400 2.400 29,498 -0.05(-2.04%)
Sep 13, 2024 2.750 2.830 2.410 2.450 74,696 -0.14(-5.41%)
Sep 12, 2024 2.780 2.940 2.510 2.590 40,310 -0.11(-4.07%)
Sep 11, 2024 2.770 2.970 2.610 2.700 67,892 -0.06(-2.17%)
Sep 10, 2024 2.740 2.965 2.720 2.760 9,306 +0.01(+0.36%)
Sep 09, 2024 2.790 2.900 2.730 2.750 38,500 +0.00(+0.00%)
Sep 06, 2024 2.480 3.000 2.412 2.750 55,186 +0.22(+8.70%)
Sep 05, 2024 2.635 2.780 2.530 2.530 2,851 -0.06(-2.32%)
Sep 04, 2024 2.510 2.710 2.510 2.590 3,883 +0.06(+2.37%)
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.