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 )

5.140 +0.070 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2023 9.580 9.941 9.350 9.490 163,191 +0.19(+2.04%)
May 30, 2023 9.850 9.870 9.100 9.300 79,669 -0.48(-4.91%)
May 26, 2023 9.320 9.900 9.148 9.780 83,683 +0.52(+5.62%)
May 25, 2023 9.460 9.649 9.100 9.260 86,428 -0.04(-0.43%)
May 24, 2023 8.850 9.470 8.840 9.300 87,613 +0.36(+4.03%)
May 23, 2023 8.860 8.940 8.674 8.940 31,948 +0.08(+0.90%)
May 22, 2023 8.620 8.860 8.500 8.860 54,950 +0.20(+2.31%)
May 19, 2023 8.670 8.690 8.450 8.660 36,346 +0.18(+2.12%)
May 18, 2023 9.050 9.050 8.350 8.480 89,793 -0.38(-4.34%)
May 17, 2023 8.890 9.130 8.650 8.865 160,635 +0.12(+1.43%)
May 16, 2023 8.180 8.820 8.010 8.740 116,837 +0.70(+8.71%)
May 15, 2023 7.940 8.200 7.790 8.040 58,360 +0.11(+1.39%)
May 12, 2023 8.440 8.467 7.649 7.930 84,426 -0.57(-6.71%)
May 11, 2023 9.450 9.900 8.400 8.500 186,835 -0.02(-0.23%)
May 10, 2023 8.900 8.900 8.430 8.520 67,702 -0.19(-2.18%)
May 09, 2023 8.330 8.819 8.320 8.710 74,548 +0.34(+4.06%)
May 08, 2023 8.690 8.690 8.244 8.370 58,359 +0.01(+0.12%)
May 05, 2023 8.240 8.890 8.210 8.360 117,311 +0.11(+1.33%)
May 04, 2023 9.340 9.400 8.160 8.250 160,620 -0.88(-9.64%)
May 03, 2023 8.740 9.400 8.450 9.130 441,631 +0.71(+8.43%)
May 02, 2023 7.770 8.420 7.550 8.420 117,599 +0.66(+8.51%)
May 01, 2023 7.680 8.100 7.640 7.760 56,392 +0.26(+3.47%)
Apr 28, 2023 7.550 7.830 7.500 7.500 33,695 -0.09(-1.19%)
Apr 27, 2023 7.840 7.840 7.500 7.590 22,457 -0.14(-1.81%)
Apr 26, 2023 7.840 7.835 7.620 7.730 18,187 +0.00(+0.00%)
Apr 25, 2023 7.730 7.830 7.600 7.730 32,061 -0.10(-1.28%)
Apr 24, 2023 7.730 7.950 7.720 7.830 21,112 +0.06(+0.77%)
Apr 21, 2023 7.610 7.820 7.610 7.770 30,777 +0.16(+2.10%)
Apr 20, 2023 7.910 7.980 7.520 7.610 47,091 -0.24(-3.06%)
Apr 19, 2023 7.660 7.891 7.650 7.850 28,287 +0.09(+1.16%)
Apr 18, 2023 7.910 7.910 7.670 7.760 37,107 -0.04(-0.51%)
Apr 17, 2023 8.260 8.360 7.690 7.800 32,496 -0.36(-4.41%)
Apr 14, 2023 8.550 8.550 8.090 8.160 50,535 -0.33(-3.89%)
Apr 13, 2023 8.590 8.640 8.350 8.490 31,771 -0.21(-2.41%)
Apr 12, 2023 8.860 8.870 8.570 8.700 24,235 -0.03(-0.34%)
Apr 11, 2023 8.430 8.840 8.430 8.730 46,008 +0.22(+2.59%)
Apr 10, 2023 8.510 8.530 8.250 8.510 50,454 +0.12(+1.49%)
Apr 06, 2023 7.670 8.490 7.670 8.385 149,967 +0.58(+7.50%)
Apr 05, 2023 7.680 7.950 7.520 7.800 40,046 +0.10(+1.30%)
Apr 04, 2023 7.820 7.926 7.640 7.700 10,763 -0.16(-2.04%)
Apr 03, 2023 7.880 7.910 7.468 7.860 64,833 +0.24(+3.15%)
Mar 31, 2023 7.590 7.740 7.530 7.620 33,376 +0.16(+2.14%)
Mar 30, 2023 7.905 7.905 7.360 7.460 70,200 -0.29(-3.74%)
Mar 29, 2023 8.230 8.230 7.660 7.750 58,356 -0.54(-6.51%)
Mar 28, 2023 8.360 8.555 8.160 8.290 49,609 +0.13(+1.59%)
Mar 27, 2023 7.990 8.365 7.960 8.160 44,757 +0.17(+2.13%)
Mar 24, 2023 7.480 7.990 7.270 7.990 31,703 +0.51(+6.82%)
Mar 23, 2023 7.890 7.910 7.300 7.480 39,616 -0.43(-5.44%)
Mar 22, 2023 7.720 8.025 7.720 7.910 16,924 +0.14(+1.80%)
Mar 21, 2023 8.080 8.080 7.720 7.770 76,586 -0.23(-2.88%)
Mar 20, 2023 7.920 8.200 7.800 8.000 54,541 +0.27(+3.49%)
Mar 17, 2023 7.960 8.150 7.640 7.730 88,995 -0.36(-4.45%)
Mar 16, 2023 8.100 8.110 7.860 8.090 60,095 +0.03(+0.37%)
Mar 15, 2023 7.480 8.060 7.400 8.060 96,391 +0.83(+11.48%)
Mar 14, 2023 7.090 7.330 6.870 7.230 69,219 +0.39(+5.70%)
Mar 13, 2023 6.670 7.220 6.670 6.840 79,403 +0.22(+3.32%)
Mar 10, 2023 6.960 7.190 6.600 6.620 21,997 -0.25(-3.71%)
Mar 09, 2023 7.190 7.209 6.760 6.875 30,318 -0.24(-3.31%)
Mar 08, 2023 7.350 7.350 7.080 7.110 22,810 -0.14(-1.93%)
Mar 07, 2023 7.160 7.470 7.160 7.250 68,056 +0.03(+0.42%)
Mar 06, 2023 7.440 7.475 7.220 7.220 24,590 -0.22(-2.96%)
Mar 03, 2023 7.460 7.500 7.210 7.440 39,400 -0.08(-1.06%)
Mar 02, 2023 7.410 7.632 7.200 7.520 14,241 +0.13(+1.76%)
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.