Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Prophase Labs Inc (NQ: PRPH )

4.850 -0.140 (-2.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	1.597	1.737	1.597	1.737	2,051	+0.02(+1.02%)
Jan 30, 2020	1.720	1.720	1.720	1.720	402	+0.05(+3.16%)
Jan 29, 2020	1.759	1.851	1.667	1.667	1,756	-0.07(-3.81%)
Jan 28, 2020		1.733	1.733	1.733	136	+0.00(+0.00%)
Jan 27, 2020	1.623	1.842	1.623	1.733	6,243	+0.12(+7.35%)
Jan 24, 2020	1.592	1.623	1.592	1.614	1,709	-0.01(-0.54%)
Jan 23, 2020	1.597	1.623	1.588	1.623	2,445	+0.02(+1.09%)
Jan 22, 2020	1.667	1.667	1.562	1.606	3,242	+0.03(+1.66%)
Jan 21, 2020	1.588	1.667	1.579	1.579	4,160	-0.03(-1.63%)
Jan 17, 2020	1.667	1.667	1.606	1.606	1,253	+0.00(+0.00%)
Jan 16, 2020	1.606	1.606	1.606	1.606	133	+0.00(+0.00%)
Jan 15, 2020	1.592	1.886	1.592	1.606	2,045	+0.00(+0.00%)
Jan 14, 2020	1.685	1.685	1.606	1.606	323	+0.01(+0.51%)
Jan 13, 2020	1.598	1.598	1.598	1.598	401	+0.01(+0.60%)
Jan 10, 2020	1.588	1.597	1.588	1.588	2,621	+0.03(+1.72%)
Jan 09, 2020		1.561	1.561	1.561	2	+0.00(+0.00%)
Jan 08, 2020	1.570	1.570	1.561	1.561	8,499	-0.03(-2.02%)
Jan 07, 2020		1.593	1.593	1.593	2	+0.00(+0.00%)
Jan 06, 2020	1.588	1.593	1.588	1.593	1,725	-0.03(-1.84%)
Jan 03, 2020	1.702	1.746	1.623	1.623	4,787	-0.12(-7.04%)
Jan 02, 2020	1.685	1.764	1.685	1.746	1,503	+0.02(+1.01%)
Dec 31, 2019	1.756	1.756	1.728	1.728	911	-0.06(-3.43%)
Dec 30, 2019		1.790	1.790	1.790	207	+0.00(+0.00%)
Dec 27, 2019	1.746	1.790	1.746	1.790	797	+0.03(+1.97%)
Dec 26, 2019	1.772	1.772	1.755	1.755	4,242	+0.00(+0.03%)
Dec 24, 2019	1.799	1.799	1.755	1.755	3,647	+0.00(+0.00%)
Dec 23, 2019	1.799	1.860	1.755	1.755	5,965	+0.00(+0.00%)
Dec 20, 2019	1.799	1.799	1.755	1.755	2,507	-0.10(-5.35%)
Dec 19, 2019		1.854	1.854	1.854	76	+0.00(+0.00%)
Dec 18, 2019	1.854	1.854	1.854	1.854	713	+0.06(+3.58%)
Dec 17, 2019	1.764	1.825	1.760	1.790	2,013	-0.08(-4.23%)
Dec 16, 2019	1.886	1.886	1.869	1.869	1,175	+0.09(+4.93%)
Dec 13, 2019	1.755	1.878	1.755	1.781	3,191	-0.07(-3.81%)
Dec 12, 2019	1.781	1.856	1.746	1.852	4,003	+0.08(+4.73%)
Dec 11, 2019	1.756	1.799	1.746	1.768	9,072	-0.01(-0.39%)
Dec 10, 2019	1.737	2.057	1.737	1.775	51,598	+0.03(+1.66%)
Dec 09, 2019	1.748	1.775	1.746	1.746	3,730	-0.08(-4.32%)
Dec 06, 2019		1.825	1.825	1.825	76	+0.00(+0.00%)
Dec 05, 2019	1.715	1.825	1.715	1.825	575	-0.07(-3.66%)
Dec 04, 2019	1.825	1.974	1.816	1.894	4,567	-0.00(-0.04%)
Dec 03, 2019	1.816	1.965	1.816	1.895	615	-0.01(-0.46%)
Dec 02, 2019	1.842	1.913	1.834	1.904	15,401	+0.19(+11.28%)
Nov 29, 2019	1.602	1.765	1.555	1.711	14,144	+0.12(+7.32%)
Nov 27, 2019	1.555	1.594	1.555	1.594	7,843	+0.04(+2.50%)
Nov 26, 2019		1.555	1.555	1.555	24	+0.00(+0.00%)
Nov 25, 2019	1.571	1.583	1.555	1.555	4,373	+0.03(+2.04%)
Nov 22, 2019	1.563	1.586	1.516	1.524	4,886	-0.03(-2.00%)
Nov 21, 2019	1.571	1.571	1.548	1.555	19,513	-0.01(-0.50%)
Nov 20, 2019	1.555	1.586	1.555	1.563	3,312	+0.01(+0.50%)
Nov 19, 2019	1.526	1.586	1.526	1.555	3,702	-0.02(-1.48%)
Nov 18, 2019	1.514	1.579	1.514	1.579	479	+0.16(+11.54%)
Nov 15, 2019		1.415	1.415	1.415	1	+0.00(+0.00%)
Nov 14, 2019	1.415	1.415	1.415	1.415	2,128	-0.00(-0.04%)
Nov 13, 2019	1.416	1.423	1.415	1.416	4,589	+0.01(+0.39%)
Nov 12, 2019	1.410	1.410	1.410	1.410	1,847	-0.15(-9.77%)
Nov 11, 2019	1.571	1.571	1.563	1.563	1,224	+0.16(+11.67%)
Nov 07, 2019		1.400	1.400	1.400	0	-0.06(-4.02%)
Nov 06, 2019	1.488	1.488	1.458	1.458	518	+0.06(+4.18%)
Nov 05, 2019	1.400	1.400	1.380	1.400	4,188	+0.04(+2.86%)
Nov 04, 2019	1.314	1.367	1.314	1.361	5,297	-0.09(-6.52%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Prophase Labs Inc (NQ: PRPH )

Historical Prices