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 29, 2021 8.774 9.090 8.590 8.879 213,478 +0.32(+3.69%)
Jan 28, 2021 8.783 9.379 8.195 8.563 292,872 -0.26(-2.98%)
Jan 27, 2021 9.432 9.563 8.598 8.826 449,833 -1.10(-11.05%)
Jan 26, 2021 10.75 10.75 9.844 9.923 404,810 -0.61(-5.83%)
Jan 25, 2021 10.51 10.87 10.08 10.54 570,615 -0.18(-1.64%)
Jan 22, 2021 9.730 10.74 9.695 10.71 743,810 +1.04(+10.70%)
Jan 21, 2021 10.31 10.31 9.651 9.677 501,230 -0.70(-6.76%)
Jan 20, 2021 10.60 10.62 9.721 10.38 829,832 -0.09(-0.84%)
Jan 19, 2021 11.01 11.10 10.18 10.47 2,794,089 -3.57(-25.44%)
Jan 15, 2021 14.04 14.07 12.80 14.04 161,504 +0.01(+0.06%)
Jan 14, 2021 13.70 14.04 13.36 14.03 82,871 +0.29(+2.11%)
Jan 13, 2021 12.74 13.84 12.66 13.74 203,866 +1.19(+9.51%)
Jan 12, 2021 12.17 12.98 11.61 12.55 74,512 +0.33(+2.73%)
Jan 11, 2021 12.41 12.60 11.64 12.21 79,057 +0.11(+0.87%)
Jan 08, 2021 11.76 12.18 11.58 12.11 46,958 +0.17(+1.40%)
Jan 07, 2021 10.53 11.98 10.32 11.94 125,384 +1.58(+15.24%)
Jan 06, 2021 9.537 10.50 9.520 10.36 104,445 +0.85(+8.95%)
Jan 05, 2021 9.291 9.669 8.449 9.511 125,822 +0.23(+2.46%)
Jan 04, 2021 7.931 9.362 7.721 9.283 82,732 +1.23(+15.25%)
Dec 31, 2020 8.054 8.054 8.054 19,891 -0.65(-7.46%)
Dec 30, 2020 8.511 9.379 8.493 8.704 19,891 +0.15(+1.74%)
Dec 29, 2020 9.730 9.730 8.467 8.554 59,935 -1.07(-11.12%)
Dec 28, 2020 9.651 9.914 9.344 9.625 29,771 +0.35(+3.78%)
Dec 24, 2020 9.862 9.994 9.274 9.274 18,578 -0.51(-5.20%)
Dec 23, 2020 9.818 10.08 9.563 9.783 37,916 -0.05(-0.54%)
Dec 22, 2020 9.133 9.853 9.103 9.835 92,847 +0.67(+7.27%)
Dec 21, 2020 9.379 9.669 9.028 9.169 40,206 -0.17(-1.79%)
Dec 18, 2020 9.248 10.30 8.949 9.335 171,420 +0.14(+1.53%)
Dec 17, 2020 9.432 9.827 9.081 9.195 31,989 -0.24(-2.51%)
Dec 16, 2020 9.870 10.10 8.940 9.432 101,096 -0.44(-4.44%)
Dec 15, 2020 8.923 10.37 8.897 9.870 217,529 +0.98(+11.06%)
Dec 14, 2020 9.019 9.165 8.796 8.888 31,677 +0.04(+0.40%)
Dec 11, 2020 8.844 8.949 8.642 8.853 33,281 +0.01(+0.10%)
Dec 10, 2020 8.607 8.844 8.423 8.844 19,746 +0.25(+2.96%)
Dec 09, 2020 8.967 9.274 8.335 8.589 48,743 +0.62(+7.82%)
Dec 08, 2020 7.975 8.072 7.405 7.967 35,068 -0.09(-1.09%)
Dec 07, 2020 8.993 8.993 7.563 8.054 60,740 -0.18(-2.13%)
Dec 04, 2020 8.379 8.757 8.177 8.230 33,623 -0.32(-3.70%)
Dec 03, 2020 7.861 8.822 7.861 8.546 51,362 +0.71(+9.07%)
Dec 02, 2020 9.432 9.432 7.774 7.835 96,786 -1.61(-17.01%)
Dec 01, 2020 9.537 9.634 9.107 9.441 54,848 +0.25(+2.67%)
Nov 30, 2020 8.160 9.511 8.160 9.195 134,317 +1.13(+14.04%)
Nov 27, 2020 7.581 8.111 7.560 8.063 37,726 +0.55(+7.36%)
Nov 25, 2020 7.098 7.554 6.940 7.510 40,689 +0.43(+6.07%)
Nov 24, 2020 6.677 7.238 6.677 7.080 44,717 +0.45(+6.75%)
Nov 23, 2020 6.528 6.668 6.326 6.633 53,255 +0.11(+1.61%)
Nov 20, 2020 6.405 6.545 6.405 6.528 30,659 +0.03(+0.40%)
Nov 19, 2020 6.519 6.872 6.466 6.501 56,000 -0.11(-1.59%)
Nov 18, 2020 7.589 7.589 6.519 6.607 150,021 -1.02(-13.35%)
Nov 17, 2020 7.721 7.791 7.554 7.624 105,239 -0.10(-1.25%)
Nov 16, 2020 7.554 8.379 7.484 7.721 187,109 +0.24(+3.17%)
Nov 13, 2020 7.159 7.528 7.030 7.484 46,958 +0.28(+3.90%)
Nov 12, 2020 7.344 7.449 7.019 7.203 42,702 -0.12(-1.68%)
Nov 11, 2020 7.291 7.475 7.151 7.326 68,496 +0.04(+0.48%)
Nov 10, 2020 6.861 7.545 6.844 7.291 108,396 +0.46(+6.68%)
Nov 09, 2020 8.335 8.335 6.686 6.835 170,274 -1.49(-17.91%)
Nov 06, 2020 8.282 8.370 7.905 8.326 42,057 -0.13(-1.56%)
Nov 05, 2020 8.897 8.897 7.352 8.458 190,360 +0.10(+1.15%)
Nov 04, 2020 7.730 9.212 7.677 8.361 502,074 +0.62(+8.05%)
Nov 03, 2020 7.370 7.747 6.906 7.738 147,034 +0.42(+5.76%)
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.