Skip to main content

Prophase Labs Inc (NQ: PRPH )

4.950 -0.030 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 4.940 5.250 4.940 4.950 77,597 -0.03(-0.60%)
Feb 16, 2024 4.960 5.020 4.910 4.980 9,298 +0.02(+0.40%)
Feb 15, 2024 4.900 5.030 4.900 4.960 5,434 -0.07(-1.39%)
Feb 14, 2024 4.910 5.050 4.873 5.030 9,432 +0.11(+2.24%)
Feb 13, 2024 5.100 5.170 4.920 4.920 14,409 -0.27(-5.20%)
Feb 12, 2024 5.240 5.250 5.150 5.190 14,528 -0.05(-0.95%)
Feb 09, 2024 5.120 5.250 5.120 5.240 6,106 -0.01(-0.19%)
Feb 08, 2024 5.090 5.250 5.001 5.250 19,684 +0.05(+0.96%)
Feb 07, 2024 5.080 5.200 5.060 5.200 6,910 +0.01(+0.19%)
Feb 06, 2024 5.000 5.190 5.000 5.190 8,532 +0.13(+2.57%)
Feb 05, 2024 5.080 5.080 5.000 5.060 18,588 -0.02(-0.39%)
Feb 02, 2024 5.010 5.110 5.000 5.080 8,388 +0.07(+1.40%)
Feb 01, 2024 4.880 5.120 4.860 5.010 25,466 +0.16(+3.30%)
Jan 31, 2024 4.700 4.890 4.537 4.850 14,457 +0.08(+1.78%)
Jan 30, 2024 4.730 4.850 4.510 4.765 33,436 -0.02(-0.31%)
Jan 29, 2024 4.810 4.990 4.730 4.780 24,247 -0.16(-3.24%)
Jan 26, 2024 4.930 5.000 4.891 4.940 5,099 +0.01(+0.20%)
Jan 25, 2024 4.970 5.270 4.930 4.930 14,703 -0.10(-1.99%)
Jan 24, 2024 4.900 5.170 4.900 5.030 13,799 +0.08(+1.62%)
Jan 23, 2024 5.020 5.190 4.950 4.950 28,432 -0.16(-3.13%)
Jan 22, 2024 4.900 5.150 4.720 5.110 33,270 +0.16(+3.23%)
Jan 19, 2024 4.980 5.050 4.950 4.950 8,074 -0.08(-1.59%)
Jan 18, 2024 4.960 5.200 4.920 5.030 17,315 +0.00(+0.00%)
Jan 17, 2024 4.910 5.040 4.910 5.030 11,553 +0.03(+0.60%)
Jan 16, 2024 4.960 5.240 4.865 5.000 18,360 +0.10(+2.04%)
Jan 12, 2024 4.900 5.220 4.900 4.900 29,951 -0.04(-0.81%)
Jan 11, 2024 5.230 5.230 4.900 4.940 41,409 -0.10(-1.98%)
Jan 10, 2024 5.030 5.300 4.960 5.040 30,477 -0.06(-1.18%)
Jan 09, 2024 5.290 5.290 4.955 5.100 21,591 -0.16(-3.04%)
Jan 08, 2024 4.590 5.300 4.590 5.260 57,419 +0.51(+10.74%)
Jan 05, 2024 4.990 5.070 4.750 4.750 51,459 -0.08(-1.66%)
Jan 04, 2024 4.660 5.150 4.660 4.830 41,548 +0.13(+2.77%)
Jan 03, 2024 4.610 4.710 4.550 4.700 25,048 +0.06(+1.29%)
Jan 02, 2024 4.500 4.700 4.500 4.640 7,707 +0.12(+2.65%)
Dec 29, 2023 4.500 4.800 4.335 4.520 53,231 +0.02(+0.44%)
Dec 28, 2023 4.630 4.660 4.500 4.500 23,410 -0.13(-2.81%)
Dec 27, 2023 4.724 4.725 4.620 4.630 22,108 -0.10(-2.11%)
Dec 26, 2023 4.690 4.820 4.560 4.730 29,277 +0.09(+1.94%)
Dec 22, 2023 4.510 4.700 4.510 4.640 24,290 +0.00(+0.00%)
Dec 21, 2023 4.500 4.740 4.500 4.640 25,524 +0.13(+2.88%)
Dec 20, 2023 4.520 4.620 4.500 4.510 20,515 +0.01(+0.22%)
Dec 19, 2023 4.500 4.680 4.500 4.500 31,937 -0.05(-1.10%)
Dec 18, 2023 4.500 4.720 4.500 4.550 36,260 +0.05(+1.11%)
Dec 15, 2023 4.530 4.625 4.500 4.500 45,081 +0.00(+0.00%)
Dec 14, 2023 4.610 4.800 4.500 4.500 31,676 +0.01(+0.22%)
Dec 13, 2023 4.760 4.940 4.490 4.490 73,166 -0.28(-5.87%)
Dec 12, 2023 4.650 5.000 4.650 4.770 33,446 +0.16(+3.47%)
Dec 11, 2023 4.980 5.060 4.607 4.610 32,448 -0.42(-8.35%)
Dec 08, 2023 5.010 5.325 4.950 5.030 49,559 -0.06(-1.18%)
Dec 07, 2023 5.010 5.200 5.010 5.090 28,238 +0.29(+6.04%)
Dec 06, 2023 4.800 5.060 4.800 4.800 21,360 +0.00(+0.00%)
Dec 05, 2023 4.800 4.985 4.740 4.800 21,572 -0.05(-1.03%)
Dec 04, 2023 4.990 5.050 4.850 4.850 9,379 -0.12(-2.32%)
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.