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 (%)
Nov 30, 2015 0.7969 0.7969 0.7438 0.7703 10,358 -0.03(-3.33%)
Nov 27, 2015 0.7013 0.8288 0.6853 0.7969 45,162 +0.04(+4.90%)
Nov 25, 2015 0.7066 0.7597 0.7597 0.7597 41,410 +0.06(+8.33%)
Nov 24, 2015 0.6694 0.7172 0.6694 0.7013 72,907 +0.03(+3.94%)
Nov 23, 2015 0.6747 0.6747 0.6641 0.6747 9,016 +0.02(+2.58%)
Nov 20, 2015 0.6641 0.6800 0.6513 0.6577 6,286 +0.02(+3.17%)
Nov 19, 2015 0.6800 0.6906 0.6375 0.6375 43,357 -0.04(-6.25%)
Nov 18, 2015 0.6525 0.6800 0.6376 0.6800 11,258 +0.04(+5.78%)
Nov 17, 2015 0.6322 0.6481 0.6322 0.6429 37,996 +0.00(+0.01%)
Nov 16, 2015 0.6535 0.6641 0.6375 0.6428 22,015 -0.02(-2.42%)
Nov 13, 2015 0.6906 0.7013 0.5578 0.6588 46,777 -0.03(-4.62%)
Nov 12, 2015 0.7278 0.7278 0.6906 0.6906 22,401 -0.03(-4.41%)
Nov 11, 2015 0.7172 0.7321 0.7172 0.7225 6,128 -0.01(-1.45%)
Nov 10, 2015 0.7331 0.7331 0.7331 0.7331 472 -0.01(-0.71%)
Nov 09, 2015 0.7438 0.7438 0.7225 0.7384 8,314 +0.02(+2.20%)
Nov 06, 2015 0.7268 0.7331 0.7225 0.7225 6,249 +0.00(+0.01%)
Nov 05, 2015 0.7225 0.7225 0.7172 0.7225 24,488 -0.03(-4.23%)
Nov 04, 2015 0.7703 0.7703 0.7544 0.7544 18,491 +0.00(+0.00%)
Nov 03, 2015 0.7438 0.7650 0.7438 0.7544 11,901 +0.01(+0.71%)
Nov 02, 2015 0.8128 0.8128 0.6800 0.7491 110,591 -0.06(-7.84%)
Oct 30, 2015 0.8181 0.8181 0.8128 0.8128 7,602 -0.00(-0.07%)
Oct 29, 2015 0.8288 0.8288 0.8128 0.8134 4,406 -0.01(-1.23%)
Oct 28, 2015 0.7969 0.8288 0.7969 0.8235 9,840 +0.02(+1.97%)
Oct 27, 2015 0.8150 0.8235 0.8075 0.8075 3,420 -0.02(-1.94%)
Oct 26, 2015 0.8142 0.8288 0.8076 0.8235 10,015 +0.01(+0.78%)
Oct 23, 2015 0.8075 0.8394 0.8075 0.8171 1,035 +0.01(+1.85%)
Oct 22, 2015 0.8287 0.8287 0.7969 0.8022 17,070 -0.03(-3.21%)
Oct 21, 2015 0.8341 0.8341 0.8288 0.8288 570 -0.02(-1.89%)
Oct 20, 2015 0.8479 0.8479 0.8129 0.8447 9,761 -0.02(-1.95%)
Oct 19, 2015 0.8288 0.8925 0.8287 0.8615 20,976 +0.04(+4.62%)
Oct 16, 2015 0.8128 0.8288 0.7969 0.8235 15,867 +0.01(+1.31%)
Oct 15, 2015 0.8128 0.8288 0.7969 0.8128 33,113 +0.00(+0.00%)
Oct 14, 2015 0.8075 0.8234 0.8075 0.8128 31,703 +0.01(+0.66%)
Oct 13, 2015 0.8288 0.8288 0.8024 0.8075 12,491 -0.04(-5.00%)
Oct 12, 2015 0.8500 0.8500 0.8500 0.8500 1,020 -0.01(-1.23%)
Oct 09, 2015 0.8341 0.8606 0.8235 0.8606 5,694 +0.01(+0.62%)
Oct 08, 2015 0.8978 0.8978 0.8500 0.8553 23,304 +0.03(+3.87%)
Oct 07, 2015 0.8128 0.8925 0.8128 0.8235 15,690 -0.01(-0.64%)
Oct 06, 2015 0.7982 0.8288 0.7982 0.8288 3,969 +0.01(+1.30%)
Oct 02, 2015 0.8181 0.8181 0.8181 0.8181 400 -0.02(-2.53%)
Oct 01, 2015 0.8394 0.8394 0.8394 0.8394 380 +0.00(+0.00%)
Sep 30, 2015 0.8394 0.8394 0.8394 0.8394 1,372 +0.00(+0.00%)
Sep 29, 2015 0.8341 0.8447 0.8235 0.8394 11,979 +0.00(+0.00%)
Sep 28, 2015 0.8235 0.8447 0.8128 0.8394 3,422 -0.01(-0.63%)
Sep 25, 2015 0.8075 0.8527 0.7969 0.8447 27,816 +0.05(+6.41%)
Sep 24, 2015 0.8022 0.8075 0.7863 0.7938 4,654 -0.01(-1.70%)
Sep 23, 2015 0.8341 0.8553 0.7969 0.8075 18,153 -0.04(-5.00%)
Sep 22, 2015 0.8660 0.8660 0.8341 0.8500 6,192 +0.01(+0.63%)
Sep 21, 2015 0.8500 0.8766 0.8288 0.8447 38,406 +0.02(+1.92%)
Sep 18, 2015 0.8660 0.8660 0.8341 0.8288 52,695 -0.04(-4.29%)
Sep 17, 2015 0.8925 0.9297 0.8713 0.8660 31,342 -0.04(-4.68%)
Sep 16, 2015 0.8925 0.9085 0.8819 0.9085 28,812 +0.01(+1.18%)
Sep 15, 2015 0.8766 0.8978 0.8660 0.8978 6,565 +0.04(+4.32%)
Sep 14, 2015 0.8447 0.8766 0.8447 0.8606 4,018 +0.01(+1.25%)
Sep 11, 2015 0.8288 0.8500 0.8075 0.8500 37,138 +0.00(+0.00%)
Sep 10, 2015 0.8341 0.8500 0.8075 0.8500 36,667 +0.01(+0.63%)
Sep 09, 2015 0.8181 0.8447 0.8078 0.8447 9,287 +0.04(+4.61%)
Sep 08, 2015 0.8500 0.8500 0.8066 0.8075 23,602 -0.02(-1.94%)
Sep 04, 2015 0.8341 0.8235 0.8235 0.8235 33,505 +0.00(+0.00%)
Sep 03, 2015 0.8288 0.8551 0.8235 0.8235 41,924 +0.00(+0.00%)
Sep 02, 2015 0.8713 0.8925 0.8235 0.8235 38,736 -0.02(-2.52%)
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.
 
 
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.