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 )

4.500 -0.050 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2014 0.7119 0.7385 0.7066 0.7385 21,806 +0.02(+2.21%)
Oct 30, 2014 0.7172 0.7438 0.7066 0.7225 19,909 +0.01(+1.49%)
Oct 29, 2014 0.7438 0.7438 0.7119 0.7119 10,987 +0.02(+2.29%)
Oct 28, 2014 0.7385 0.7756 0.6960 0.6960 57,316 -0.05(-7.26%)
Oct 27, 2014 0.7119 0.7703 0.7225 0.7505 48,716 +0.03(+3.87%)
Oct 24, 2014 0.7278 0.7278 0.7066 0.7225 7,083 -0.01(-1.45%)
Oct 23, 2014 0.7863 0.7863 0.6657 0.7331 87,851 -0.02(-2.13%)
Oct 22, 2014 0.7119 0.7539 0.7119 0.7491 23,717 -0.01(-0.70%)
Oct 21, 2014 0.7968 0.7968 0.7066 0.7544 8,564 -0.01(-0.70%)
Oct 20, 2014 0.7013 0.7756 0.6960 0.7597 51,985 +0.06(+9.16%)
Oct 17, 2014 0.6906 0.7172 0.7066 0.6960 26,135 -0.01(-1.50%)
Oct 16, 2014 0.7225 0.7225 0.6694 0.7066 14,418 -0.01(-0.75%)
Oct 15, 2014 0.6906 0.7278 0.6588 0.7119 48,539 -0.01(-0.74%)
Oct 14, 2014 0.7066 0.7756 0.6906 0.7172 24,616 -0.02(-2.17%)
Oct 13, 2014 0.6800 0.7810 0.6428 0.7331 65,359 +0.07(+10.40%)
Oct 10, 2014 0.6694 0.6906 0.6641 0.6641 13,430 -0.03(-3.85%)
Oct 09, 2014 0.7119 0.7172 0.6747 0.6906 352,574 -0.03(-4.41%)
Oct 08, 2014 0.6906 0.7427 0.6428 0.7225 295,570 +0.03(+4.62%)
Oct 07, 2014 0.7863 0.7863 0.6853 0.6906 75,038 -0.06(-8.45%)
Oct 06, 2014 0.7863 0.7916 0.7544 0.7544 27,304 -0.04(-5.33%)
Oct 03, 2014 0.7810 0.8123 0.7756 0.7969 22,456 +0.02(+2.74%)
Oct 02, 2014 0.7278 0.8022 0.7225 0.7756 53,118 +0.06(+8.15%)
Oct 01, 2014 0.7331 0.7597 0.6906 0.7172 28,671 -0.03(-3.57%)
Sep 30, 2014 0.7331 0.7650 0.7225 0.7438 23,623 -0.01(-1.41%)
Sep 29, 2014 0.7331 0.7597 0.7225 0.7544 21,458 -0.02(-2.34%)
Sep 26, 2014 0.7756 0.7756 0.7331 0.7725 43,240 -0.01(-1.76%)
Sep 25, 2014 0.7969 0.8022 0.7278 0.7863 10,416 +0.01(+1.57%)
Sep 24, 2014 0.7438 0.8022 0.7438 0.7741 15,273 +0.03(+3.71%)
Sep 23, 2014 0.7491 0.7756 0.7309 0.7464 19,461 -0.02(-3.10%)
Sep 22, 2014 0.7385 0.7703 0.7331 0.7703 110,439 +0.04(+5.07%)
Sep 19, 2014 0.7756 0.7916 0.7385 0.7331 50,286 -0.03(-3.50%)
Sep 18, 2014 0.7756 0.7810 0.7438 0.7597 41,109 +0.01(+0.70%)
Sep 17, 2014 0.7627 0.7756 0.7438 0.7544 18,149 +0.01(+0.71%)
Sep 16, 2014 0.8022 0.8022 0.7438 0.7491 77,357 -0.02(-2.76%)
Sep 15, 2014 0.7756 0.8766 0.7172 0.7703 407,513 -0.03(-3.33%)
Sep 12, 2014 0.8341 0.8553 0.7544 0.7969 57,073 -0.03(-3.85%)
Sep 11, 2014 0.7969 0.8447 0.7597 0.8288 73,745 +0.01(+1.30%)
Sep 10, 2014 0.8235 0.8394 0.7969 0.8181 29,663 +0.00(+0.00%)
Sep 09, 2014 0.7756 0.8341 0.7703 0.8181 39,554 +0.01(+1.32%)
Sep 08, 2014 0.8075 0.8235 0.7650 0.8075 31,314 +0.04(+5.56%)
Sep 05, 2014 0.7756 0.8128 0.7810 0.7650 44,688 -0.02(-2.04%)
Sep 04, 2014 0.7969 0.7969 0.7969 0.7810 39,234 -0.02(-2.00%)
Sep 03, 2014 0.7703 0.8181 0.7225 0.7969 83,194 +0.01(+0.67%)
Sep 02, 2014 0.7863 0.8235 0.7863 0.7916 20,833 +0.00(+0.00%)
Aug 29, 2014 0.7969 0.7916 0.7916 0.7916 17,693 -0.02(-1.97%)
Aug 28, 2014 0.7969 0.8231 0.7863 0.8075 32,321 +0.01(+1.33%)
Aug 27, 2014 0.8022 0.8075 0.7969 0.7969 2,239 -0.01(-1.32%)
Aug 26, 2014 0.7810 0.8288 0.7597 0.8075 30,314 +0.02(+2.01%)
Aug 25, 2014 0.8235 0.8393 0.7916 0.7916 41,969 -0.05(-5.70%)
Aug 22, 2014 0.8289 0.8447 0.8288 0.8394 3,484 +0.00(+0.00%)
Aug 21, 2014 0.8288 0.8447 0.8288 0.8394 10,917 +0.01(+1.18%)
Aug 20, 2014 0.8394 0.8447 0.8288 0.8296 15,476 -0.02(-1.79%)
Aug 19, 2014 0.8288 0.8851 0.8288 0.8447 6,269 +0.01(+0.63%)
Aug 18, 2014 0.8394 0.8394 0.8235 0.8394 8,436 -0.00(-0.38%)
Aug 15, 2014 0.8479 0.8479 0.8479 0.8426 564 -0.00(-0.25%)
Aug 14, 2014 0.8235 0.8447 0.8235 0.8447 941 +0.03(+3.25%)
Aug 13, 2014 0.8288 0.8819 0.8288 0.8181 24,057 -0.02(-1.91%)
Aug 12, 2014 0.8235 0.8500 0.8076 0.8341 41,706 -0.05(-5.14%)
Aug 11, 2014 0.8819 0.8917 0.8554 0.8792 19,101 +0.01(+1.53%)
Aug 08, 2014 0.8660 0.8925 0.8553 0.8660 14,475 +0.00(+0.00%)
Aug 07, 2014 0.8341 0.8660 0.8288 0.8660 23,615 +0.02(+2.52%)
Aug 06, 2014 0.7969 0.8553 0.7916 0.8447 47,498 +0.02(+2.58%)
Aug 05, 2014 0.8606 0.8606 0.7969 0.8235 15,408 -0.02(-2.52%)
Aug 04, 2014 0.8067 0.8543 0.8067 0.8447 4,878 +0.02(+2.57%)
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.