Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prophase Labs Inc (NQ: PRPH )

5.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2014 1.063 1.163 1.036 1.100 144,966 +0.03(+2.99%)
Jan 30, 2014 1.063 1.110 1.052 1.068 295,444 +0.01(+0.50%)
Jan 29, 2014 1.036 1.073 1.036 1.063 252,527 -0.05(-4.76%)
Jan 28, 2014 1.142 1.158 1.047 1.116 538,887 -0.08(-6.67%)
Jan 27, 2014 1.116 1.583 1.063 1.195 3,277,670 +0.26(+27.84%)
Jan 24, 2014 0.9298 0.9563 0.9298 0.9350 71,569 +0.00(+0.00%)
Jan 23, 2014 0.9297 0.9456 0.9297 0.9350 14,693 +0.01(+0.57%)
Jan 22, 2014 0.9191 1.003 0.9085 0.9297 99,005 +0.01(+1.10%)
Jan 21, 2014 0.9403 0.9510 0.9085 0.9196 33,732 +0.00(+0.06%)
Jan 17, 2014 0.9297 0.9191 0.9191 0.9191 69,645 -0.01(-0.57%)
Jan 16, 2014 0.8935 0.9350 0.8925 0.9244 205,985 +0.02(+2.35%)
Jan 15, 2014 0.9244 0.9244 0.8978 0.9031 20,803 -0.03(-2.86%)
Jan 14, 2014 0.9669 0.9669 0.9191 0.9297 289,528 -0.00(-0.01%)
Jan 13, 2014 0.9563 1.004 0.9298 0.9298 38,977 -0.02(-1.69%)
Jan 10, 2014 0.9456 0.9982 0.9297 0.9457 16,370 -0.03(-3.26%)
Jan 09, 2014 0.9510 1.004 0.9193 0.9775 103,224 +0.04(+4.55%)
Jan 08, 2014 0.9085 0.9456 0.9079 0.9350 74,624 +0.04(+4.76%)
Jan 07, 2014 0.9028 0.9297 0.8819 0.8925 42,043 +0.01(+0.59%)
Jan 06, 2014 0.8818 0.8925 0.8818 0.8873 167,347 +0.01(+0.61%)
Jan 03, 2014 0.8819 0.8872 0.8819 0.8819 153,220 +0.00(+0.00%)
Jan 02, 2014 0.8553 0.8819 0.8553 0.8819 91,128 +0.03(+3.11%)
Dec 31, 2013 0.8660 0.8553 0.8553 0.8553 15,811 +0.00(+0.00%)
Dec 30, 2013 0.8818 0.8818 0.8553 0.8553 36,739 -0.03(-3.01%)
Dec 27, 2013 0.8341 0.8819 0.8341 0.8819 280,920 +0.03(+3.75%)
Dec 26, 2013 0.8553 0.8553 0.8500 0.8500 23,114 -0.01(-0.63%)
Dec 24, 2013 0.8526 0.8659 0.8500 0.8554 80,320 +0.00(+0.01%)
Dec 23, 2013 0.8766 0.8978 0.8500 0.8553 22,501 -0.02(-2.42%)
Dec 20, 2013 0.9031 0.9031 0.8447 0.8766 15,466 +0.00(+0.00%)
Dec 19, 2013 0.8713 0.9031 0.8447 0.8766 117,904 +0.01(+0.61%)
Dec 18, 2013 0.9138 0.9138 0.8394 0.8713 60,834 -0.02(-2.38%)
Dec 17, 2013 0.9297 0.9297 0.8872 0.8925 141,039 -0.04(-4.00%)
Dec 16, 2013 0.9244 0.9504 0.9031 0.9297 111,252 +0.02(+2.34%)
Dec 13, 2013 0.9297 0.9297 0.8766 0.9085 29,733 -0.02(-2.29%)
Dec 12, 2013 0.9297 0.9298 0.8925 0.9298 50,344 -0.02(-1.68%)
Dec 11, 2013 0.9085 0.9510 0.8978 0.9456 50,807 -0.01(-0.56%)
Dec 10, 2013 0.9297 0.9510 0.9297 0.9510 57,595 +0.03(+3.47%)
Dec 09, 2013 0.9297 0.9456 0.9138 0.9191 59,931 -0.01(-1.14%)
Dec 06, 2013 0.9297 0.9722 0.9138 0.9297 0 +0.01(+1.16%)
Dec 05, 2013 0.9563 0.9563 0.9138 0.9191 0 -0.06(-6.49%)
Dec 04, 2013 0.9669 0.9828 0.9403 0.9828 0 -0.02(-2.12%)
Dec 03, 2013 1.009 1.009 0.9775 1.004 0 -0.01(-0.53%)
Dec 02, 2013 1.036 1.036 1.009 1.009 0 -0.05(-5.00%)
Nov 29, 2013 1.068 1.084 1.050 1.063 0 -0.01(-0.50%)
Nov 27, 2013 1.089 1.142 1.052 1.068 0 -0.02(-2.00%)
Nov 26, 2013 1.148 1.179 1.089 1.090 0 -0.05(-4.56%)
Nov 25, 2013 1.179 1.185 1.116 1.142 0 -0.01(-0.51%)
Nov 22, 2013 1.084 1.227 1.052 1.148 0 +0.08(+7.46%)
Nov 21, 2013 1.041 1.100 1.009 1.068 117,629 +0.07(+7.49%)
Nov 20, 2013 1.005 1.005 0.9935 0.9935 0 -0.00(-0.01%)
Nov 19, 2013 0.9935 0.9935 0.9935 0.9935 0 -0.04(-4.05%)
Nov 18, 2013 1.041 1.063 0.9935 1.035 0 +0.04(+4.22%)
Nov 15, 2013 0.9988 1.004 0.9935 0.9935 0 +0.00(+0.00%)
Nov 14, 2013 1.020 1.057 0.9881 0.9935 0 +0.02(+2.19%)
Nov 12, 2013 0.9775 0.9775 0.8713 0.9722 0 -0.01(-0.54%)
Nov 11, 2013 0.9563 0.9775 0.8766 0.9775 0 +0.05(+5.14%)
Nov 08, 2013 0.9085 0.9775 0.9085 0.9297 0 +0.03(+2.94%)
Nov 07, 2013 0.9775 0.9775 0.8925 0.9031 0 -0.07(-7.10%)
Nov 06, 2013 0.9775 0.9775 0.9563 0.9722 0 -0.01(-1.09%)
Nov 05, 2013 0.9828 1.004 0.9722 0.9828 0 -0.01(-0.54%)
Nov 04, 2013 0.9881 0.9881 0.9881 0.9881 0 +0.01(+0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.