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 )

4.920 -0.230 (-4.47%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 3, 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 (%)
Mar 31, 2017 1.126 1.217 1.126 1.206 415,031 +0.08(+7.08%)
Mar 30, 2017 1.153 1.153 1.063 1.126 160,104 +0.04(+3.47%)
Mar 29, 2017 1.078 1.089 1.078 1.089 2,273 +0.01(+0.94%)
Mar 28, 2017 1.108 1.108 1.078 1.078 10,550 +0.00(+0.36%)
Mar 27, 2017 1.063 1.075 1.063 1.075 15,852 +0.02(+1.54%)
Mar 24, 2017 1.063 1.069 1.057 1.058 26,885 -0.01(-0.84%)
Mar 23, 2017 1.068 1.068 1.063 1.067 5,744 -0.00(-0.05%)
Mar 22, 2017 1.086 1.089 1.068 1.068 11,478 -0.02(-1.76%)
Mar 21, 2017 1.068 1.126 1.057 1.087 73,779 +0.02(+1.79%)
Mar 20, 2017 1.052 1.100 1.041 1.068 70,027 -0.01(-0.99%)
Mar 17, 2017 1.041 1.078 1.041 1.078 7,004 +0.02(+1.50%)
Mar 16, 2017 1.063 1.084 1.041 1.063 15,442 +0.01(+0.50%)
Mar 15, 2017 1.074 1.142 1.057 1.057 12,201 -0.01(-0.99%)
Mar 14, 2017 1.102 1.148 1.068 1.068 26,999 +0.00(+0.00%)
Mar 13, 2017 1.068 1.068 1.068 1.068 2,034 +0.00(+0.00%)
Mar 10, 2017 1.073 1.079 1.068 1.068 42,465 +0.00(+0.00%)
Mar 09, 2017 1.068 1.073 1.068 1.068 3,412 +0.01(+0.50%)
Mar 08, 2017 1.078 1.085 1.063 1.063 6,460 -0.02(-1.48%)
Mar 07, 2017 1.078 1.078 1.078 1.078 1,317 +0.00(+0.00%)
Mar 06, 2017 1.089 1.089 1.078 1.078 3,676 -0.03(-2.87%)
Mar 03, 2017 1.100 1.110 1.100 1.110 709 +0.04(+3.46%)
Mar 02, 2017 1.064 1.126 1.064 1.073 14,452 -0.01(-0.49%)
Mar 01, 2017 1.102 1.102 1.078 1.078 3,376 -0.01(-0.49%)
Feb 28, 2017 1.121 1.137 1.079 1.084 13,676 -0.06(-5.12%)
Feb 27, 2017 1.121 1.179 1.121 1.142 44,526 +0.02(+1.42%)
Feb 24, 2017 1.121 1.132 1.116 1.126 17,575 +0.03(+2.91%)
Feb 23, 2017 1.110 1.110 1.094 1.094 1,421 +0.00(+0.00%)
Feb 22, 2017 1.073 1.094 1.073 1.094 36,959 +0.02(+1.98%)
Feb 21, 2017 1.052 1.073 1.052 1.073 2,313 -0.01(-0.49%)
Feb 17, 2017 1.078 1.078 1.078 0 +0.02(+1.50%)
Feb 16, 2017 1.073 1.084 1.057 1.063 71,215 -0.02(-1.48%)
Feb 15, 2017 1.089 1.089 1.068 1.078 4,726 -0.01(-0.49%)
Feb 14, 2017 1.068 1.084 1.068 1.084 3,237 +0.00(+0.00%)
Feb 13, 2017 1.073 1.084 1.068 1.084 9,232 +0.01(+0.49%)
Feb 10, 2017 1.068 1.084 1.063 1.078 31,901 +0.00(+0.00%)
Feb 09, 2017 1.063 1.089 1.063 1.078 5,517 +0.02(+1.50%)
Feb 08, 2017 1.084 1.100 1.052 1.063 24,852 -0.01(-0.99%)
Feb 07, 2017 1.057 1.137 1.056 1.073 125,348 +0.03(+2.54%)
Feb 06, 2017 1.073 1.073 1.047 1.047 12,865 -0.00(-0.43%)
Feb 03, 2017 1.051 1.051 1.051 1.051 703 -0.02(-1.57%)
Feb 02, 2017 1.047 1.073 1.047 1.068 4,169 +0.02(+1.51%)
Feb 01, 2017 1.031 1.078 1.031 1.052 4,781 +0.04(+4.21%)
Jan 31, 2017 1.045 1.116 1.009 1.009 312,708 -0.04(-3.55%)
Jan 30, 2017 1.078 1.078 1.047 1.047 950 -0.02(-1.50%)
Jan 27, 2017 1.078 1.078 1.041 1.063 40,289 -0.01(-0.99%)
Jan 26, 2017 1.041 1.084 1.041 1.073 25,239 -0.01(-0.98%)
Jan 25, 2017 1.084 1.084 1.041 1.084 86,403 +0.02(+1.49%)
Jan 24, 2017 1.073 1.089 1.057 1.068 14,682 +0.00(+0.00%)
Jan 23, 2017 1.078 1.105 1.063 1.068 65,954 +0.00(+0.00%)
Jan 20, 2017 1.068 1.069 1.068 1.068 39,658 +0.01(+0.50%)
Jan 19, 2017 1.063 1.084 1.063 1.063 8,784 -0.01(-0.50%)
Jan 18, 2017 1.099 1.099 1.063 1.068 9,405 +0.01(+0.50%)
Jan 17, 2017 1.063 1.126 1.057 1.063 303,583 -0.02(-1.40%)
Jan 13, 2017 1.078 1.078 1.078 0 +0.01(+0.76%)
Jan 12, 2017 1.073 1.083 1.068 1.069 9,170 -0.02(-1.87%)
Jan 11, 2017 1.142 1.142 1.073 1.090 41,073 -0.02(-1.86%)
Jan 10, 2017 1.116 1.132 1.110 1.110 98,328 +0.00(+0.01%)
Jan 09, 2017 1.248 1.302 1.110 1.110 507,611 +0.04(+3.46%)
Jan 06, 2017 1.078 1.089 1.063 1.073 17,368 -0.00(-0.05%)
Jan 05, 2017 1.074 1.074 1.074 1.074 538 -0.00(-0.44%)
Jan 04, 2017 1.078 1.110 1.078 1.078 6,170 +0.00(+0.00%)
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.