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 )

4.590 -0.060 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 6.574 6.629 6.408 6.602 51,029 +0.09(+1.41%)
Dec 30, 2021 6.473 6.666 6.473 6.510 23,596 +0.15(+2.32%)
Dec 29, 2021 6.740 6.825 6.353 6.362 34,990 -0.44(-6.50%)
Dec 28, 2021 6.832 7.044 6.583 6.804 73,549 -0.08(-1.20%)
Dec 27, 2021 7.145 7.366 6.859 6.887 33,786 -0.31(-4.35%)
Dec 23, 2021 7.237 7.255 6.998 7.200 16,700 +0.03(+0.39%)
Dec 22, 2021 7.338 7.399 6.969 7.173 50,326 -0.09(-1.27%)
Dec 21, 2021 7.200 7.430 6.913 7.265 59,329 +0.13(+1.81%)
Dec 20, 2021 6.823 7.440 6.491 7.136 146,000 +0.42(+6.31%)
Dec 17, 2021 6.243 6.906 6.243 6.712 71,649 +0.37(+5.81%)
Dec 16, 2021 6.381 6.556 6.206 6.344 19,260 -0.04(-0.58%)
Dec 15, 2021 6.418 6.536 6.270 6.381 25,616 -0.04(-0.57%)
Dec 14, 2021 6.454 6.565 5.985 6.418 69,454 -0.12(-1.83%)
Dec 13, 2021 6.657 6.657 6.445 6.537 29,164 -0.19(-2.87%)
Dec 10, 2021 6.510 6.887 6.372 6.731 48,910 +0.21(+3.25%)
Dec 09, 2021 6.675 6.721 6.454 6.519 21,764 -0.29(-4.19%)
Dec 08, 2021 6.058 6.804 6.058 6.804 161,808 +0.69(+11.30%)
Dec 07, 2021 5.773 6.436 5.773 6.114 141,908 +0.37(+6.41%)
Dec 06, 2021 6.104 6.197 5.626 5.745 101,756 -0.35(-5.74%)
Dec 03, 2021 6.123 6.445 5.907 6.095 170,264 +0.04(+0.61%)
Dec 02, 2021 5.524 6.077 5.524 6.058 124,622 +0.53(+9.67%)
Dec 01, 2021 5.827 5.827 5.524 5.524 19,033 -0.26(-4.46%)
Nov 30, 2021 5.985 6.058 5.605 5.782 45,347 -0.29(-4.70%)
Nov 29, 2021 6.224 6.251 5.810 6.068 98,344 +0.28(+4.77%)
Nov 26, 2021 5.524 6.062 5.432 5.791 154,882 +0.42(+7.89%)
Nov 24, 2021 5.202 5.405 5.202 5.368 42,675 +0.12(+2.28%)
Nov 23, 2021 5.267 5.405 5.248 5.248 25,733 -0.05(-0.87%)
Nov 22, 2021 5.267 5.340 5.110 5.294 58,278 -0.01(-0.17%)
Nov 19, 2021 5.414 5.460 5.128 5.303 30,976 -0.07(-1.37%)
Nov 18, 2021 5.552 5.478 5.377 5.377 17,953 -0.17(-3.15%)
Nov 17, 2021 5.580 5.690 5.442 5.552 15,184 -0.08(-1.47%)
Nov 16, 2021 5.478 5.635 5.409 5.635 70,901 +0.11(+2.00%)
Nov 15, 2021 5.230 5.570 5.156 5.524 66,742 +0.27(+5.08%)
Nov 12, 2021 5.100 5.386 5.100 5.257 56,200 -0.07(-1.38%)
Nov 11, 2021 5.257 5.377 5.257 5.331 15,907 +0.03(+0.52%)
Nov 10, 2021 5.322 5.303 22,624 -0.03(-0.52%)
Nov 09, 2021 5.349 5.497 5.257 5.331 20,952 -0.07(-1.36%)
Nov 08, 2021 5.432 5.432 5.303 5.405 42,702 +0.05(+0.86%)
Nov 05, 2021 5.303 5.386 5.248 5.359 37,060 -0.08(-1.52%)
Nov 04, 2021 5.460 5.524 5.422 5.442 38,973 -0.05(-0.84%)
Nov 03, 2021 5.414 5.547 5.414 5.488 20,666 +0.05(+0.85%)
Nov 02, 2021 5.359 5.442 5.294 5.442 47,191 +0.15(+2.78%)
Nov 01, 2021 5.405 5.515 5.294 5.294 18,724 -0.13(-2.38%)
Oct 29, 2021 5.423 5.506 5.386 5.423 5,833 -0.01(-0.17%)
Oct 28, 2021 5.442 5.580 5.359 5.432 13,257 +0.00(+0.00%)
Oct 27, 2021 5.442 5.616 5.294 5.432 72,457 -0.06(-1.17%)
Oct 26, 2021 5.534 5.497 18,584 -0.04(-0.67%)
Oct 25, 2021 5.340 5.589 5.294 5.534 67,419 +0.14(+2.56%)
Oct 22, 2021 5.276 5.432 5.147 5.396 74,929 +0.10(+1.91%)
Oct 21, 2021 5.156 5.386 5.156 5.294 19,735 +0.08(+1.59%)
Oct 20, 2021 5.059 5.414 5.059 5.211 57,836 +0.10(+1.98%)
Oct 19, 2021 5.082 5.239 4.926 5.110 90,190 -0.14(-2.63%)
Oct 18, 2021 5.257 5.340 5.048 5.248 83,061 +0.00(+0.00%)
Oct 15, 2021 5.294 5.331 5.239 5.248 89,829 -0.05(-0.87%)
Oct 14, 2021 4.963 5.331 4.825 5.294 216,687 +0.38(+7.68%)
Oct 13, 2021 4.843 5.046 4.687 4.917 49,988 -0.07(-1.48%)
Oct 12, 2021 4.944 5.064 4.935 4.990 11,526 -0.02(-0.37%)
Oct 11, 2021 4.954 5.184 4.926 5.009 34,929 +0.06(+1.12%)
Oct 08, 2021 4.944 5.110 4.908 4.954 20,476 +0.03(+0.56%)
Oct 07, 2021 5.009 5.073 4.926 4.926 33,443 -0.01(-0.19%)
Oct 06, 2021 4.797 4.972 4.760 4.935 53,334 +0.10(+2.10%)
Oct 05, 2021 4.843 5.082 4.705 4.834 30,565 +0.01(+0.19%)
Oct 04, 2021 4.687 4.908 4.650 4.825 67,140 +0.10(+2.14%)
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.