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 )

4.850 -0.140 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 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%)
Nov 02, 2020 6.405 7.563 6.405 7.317 272,116 +0.97(+15.19%)
Oct 30, 2020 6.159 6.352 5.791 6.352 90,383 +0.19(+3.13%)
Oct 29, 2020 5.624 6.308 5.501 6.159 84,767 +0.49(+8.67%)
Oct 28, 2020 5.861 6.071 5.282 5.668 93,549 -0.36(-5.97%)
Oct 27, 2020 6.668 6.765 5.861 6.028 168,048 -0.65(-9.72%)
Oct 26, 2020 7.835 7.835 6.580 6.677 226,674 -1.16(-14.78%)
Oct 23, 2020 7.072 9.809 6.229 7.835 842,172 +0.54(+7.33%)
Oct 22, 2020 6.984 7.387 6.773 7.300 262,271 +0.32(+4.52%)
Oct 21, 2020 6.238 7.142 6.194 6.984 344,621 +0.79(+12.75%)
Oct 20, 2020 6.238 6.352 5.896 6.194 48,492 +0.04(+0.71%)
Oct 19, 2020 5.992 6.536 5.817 6.150 153,005 -0.03(-0.43%)
Oct 16, 2020 5.115 6.352 4.913 6.177 510,159 +1.36(+28.23%)
Oct 15, 2020 4.080 4.817 4.062 4.817 96,416 +0.44(+10.02%)
Oct 14, 2020 4.650 5.001 4.308 4.378 63,086 -0.18(-4.04%)
Oct 13, 2020 4.211 4.738 4.211 4.562 77,175 +0.39(+9.24%)
Oct 12, 2020 5.299 5.299 3.896 4.176 218,257 -0.98(-19.05%)
Oct 09, 2020 5.413 5.922 5.098 5.159 72,944 -0.34(-6.22%)
Oct 08, 2020 5.913 5.913 5.133 5.501 88,704 +0.03(+0.48%)
Oct 07, 2020 5.624 5.624 5.361 5.475 124,747 +0.27(+5.23%)
Oct 06, 2020 6.361 6.572 4.852 5.203 718,342 -0.84(-13.93%)
Oct 05, 2020 4.273 6.229 4.273 6.045 959,907 +1.53(+33.79%)
Oct 02, 2020 3.316 4.562 3.316 4.518 783,360 +1.10(+32.05%)
Oct 01, 2020 3.264 3.580 3.246 3.422 135,477 +0.39(+12.72%)
Sep 30, 2020 3.176 3.273 3.036 3.036 23,263 -0.17(-5.21%)
Sep 29, 2020 3.509 3.509 3.185 3.202 39,647 -0.14(-4.20%)
Sep 28, 2020 3.457 3.597 3.167 3.343 107,378 -0.02(-0.52%)
Sep 25, 2020 3.290 3.422 3.009 3.360 136,429 +0.44(+15.02%)
Sep 24, 2020 2.860 2.939 2.851 2.922 23,283 +0.01(+0.30%)
Sep 23, 2020 3.001 3.001 2.851 2.913 15,500 -0.04(-1.19%)
Sep 22, 2020 3.123 3.141 2.860 2.948 17,853 -0.23(-7.18%)
Sep 21, 2020 3.141 3.290 3.027 3.176 73,627 -0.22(-6.46%)
Sep 18, 2020 2.737 3.413 2.663 3.395 256,675 +0.76(+29.00%)
Sep 17, 2020 2.711 2.711 2.632 2.632 6,500 +0.00(+0.00%)
Sep 16, 2020 2.606 2.834 2.606 2.632 16,915 +0.04(+1.46%)
Sep 15, 2020 2.746 2.746 2.536 2.594 25,876 -0.04(-1.44%)
Sep 14, 2020 2.930 2.930 2.588 2.632 65,409 -0.21(-7.41%)
Sep 11, 2020 2.501 2.930 2.492 2.843 167,887 +0.36(+14.49%)
Sep 10, 2020 2.441 2.501 2.417 2.483 8,728 +0.03(+1.27%)
Sep 09, 2020 2.470 2.483 2.413 2.452 17,037 +0.07(+2.74%)
Sep 08, 2020 2.334 2.413 2.334 2.386 27,616 -0.00(-0.01%)
Sep 04, 2020 2.343 2.413 2.307 2.387 9,801 +0.10(+4.23%)
Sep 03, 2020 2.334 2.501 2.272 2.290 38,562 -0.05(-2.25%)
Sep 02, 2020 2.316 2.351 2.316 2.343 11,964 -0.03(-1.11%)
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.