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 (%)
Jun 29, 2018 2.433 2.458 2.334 2.341 18,475 +0.01(+0.31%)
Jun 28, 2018 2.183 2.343 2.183 2.334 11,928 +0.17(+7.64%)
Jun 27, 2018 2.219 2.278 2.168 2.168 20,596 +0.01(+0.33%)
Jun 26, 2018 2.111 2.161 2.111 2.161 22,537 +0.06(+2.74%)
Jun 25, 2018 2.139 2.147 2.096 2.103 6,279 -0.05(-2.34%)
Jun 22, 2018 2.125 2.154 2.096 2.154 28,437 +0.04(+2.05%)
Jun 21, 2018 2.125 2.118 2.111 2,321 -0.01(-0.34%)
Jun 20, 2018 2.120 2.140 2.090 2.118 28,302 +0.03(+1.38%)
Jun 19, 2018 2.154 2.154 2.089 2.089 21,722 -0.06(-3.01%)
Jun 18, 2018 2.161 2.161 2.118 2.154 5,668 +0.04(+1.70%)
Jun 15, 2018 2.226 2.237 2.118 2.118 36,653 -0.11(-4.85%)
Jun 14, 2018 2.211 2.226 2.204 2.226 7,066 +0.00(+0.00%)
Jun 13, 2018 2.233 2.248 2.161 2.226 19,162 +0.01(+0.32%)
Jun 12, 2018 2.175 2.261 2.161 2.219 8,530 +0.04(+1.99%)
Jun 11, 2018 2.103 2.230 2.091 2.175 37,300 +0.08(+3.78%)
Jun 08, 2018 2.089 2.111 2.089 2.096 18,019 +0.01(+0.35%)
Jun 07, 2018 2.089 2.175 2.089 2.089 49,097 -0.12(-5.23%)
Jun 06, 2018 2.175 2.399 1.873 2.204 223,848 +0.18(+8.90%)
Jun 05, 2018 1.828 2.069 1.812 2.024 176,154 +0.22(+12.39%)
Jun 04, 2018 1.886 1.897 1.689 1.801 36,486 -0.03(-1.74%)
Jun 01, 2018 1.843 1.896 1.833 1.833 34,049 +0.02(+0.88%)
May 31, 2018 1.768 1.834 1.753 1.817 17,008 +0.04(+2.09%)
May 30, 2018 1.700 1.833 1.700 1.780 60,017 +0.08(+4.69%)
May 29, 2018 1.578 1.758 1.578 1.700 75,864 +0.01(+0.31%)
May 25, 2018 1.695 1.695 1.695 0 -0.41(-19.44%)
May 24, 2018 2.141 2.194 2.098 2.104 43,054 -0.08(-3.65%)
May 23, 2018 2.226 2.226 2.123 2.183 29,074 +0.05(+2.24%)
May 22, 2018 2.114 2.183 2.029 2.136 149,632 -0.08(-3.83%)
May 21, 2018 2.359 2.359 2.157 2.221 119,203 -0.12(-5.00%)
May 18, 2018 2.582 2.582 2.178 2.338 274,944 -0.28(-10.57%)
May 17, 2018 2.656 2.768 2.545 2.614 237,060 -0.10(-3.53%)
May 16, 2018 2.869 2.869 2.689 2.709 170,270 -0.16(-5.73%)
May 15, 2018 3.007 3.527 2.603 2.874 498,049 +0.11(+3.84%)
May 14, 2018 2.412 2.836 2.184 2.768 389,934 +0.58(+26.76%)
May 11, 2018 2.338 2.391 2.141 2.183 87,360 +0.03(+1.48%)
May 10, 2018 2.114 2.178 2.018 2.152 97,769 +0.04(+2.02%)
May 09, 2018 2.178 2.210 1.918 2.109 246,918 -0.27(-11.19%)
May 08, 2018 1.753 2.699 1.700 2.375 954,892 +0.84(+54.56%)
May 07, 2018 1.541 1.557 1.519 1.536 3,568 +0.02(+1.12%)
May 04, 2018 1.525 1.546 1.519 1.519 1,609 -0.02(-1.38%)
May 03, 2018 1.541 1.541 1.541 1.541 208 -0.02(-0.98%)
May 02, 2018 1.557 1.557 1.556 1.556 632 +0.02(+0.99%)
May 01, 2018 1.519 1.567 1.519 1.541 1,438 +0.02(+1.27%)
Apr 30, 2018 1.535 1.535 1.488 1.521 3,781 -0.04(-2.60%)
Apr 27, 2018 1.546 1.562 1.546 1.562 5,987 +0.04(+2.44%)
Apr 26, 2018 1.519 1.525 1.519 1.525 944 -0.01(-0.69%)
Apr 25, 2018 1.525 1.535 1.525 1.535 4,020 +0.00(+0.00%)
Apr 24, 2018 1.530 1.546 1.519 1.535 4,048 +0.01(+0.35%)
Apr 23, 2018 1.562 1.567 1.525 1.530 1,532 -0.05(-3.03%)
Apr 20, 2018 1.557 1.583 1.551 1.578 5,121 +0.00(+0.00%)
Apr 19, 2018 1.530 1.585 1.530 1.578 4,824 +0.05(+3.12%)
Apr 18, 2018 1.562 1.588 1.525 1.530 6,588 -0.04(-2.70%)
Apr 17, 2018 1.530 1.578 1.509 1.573 9,891 +0.03(+2.07%)
Apr 16, 2018 1.573 1.588 1.541 1.541 1,598 -0.05(-3.01%)
Apr 13, 2018 1.519 1.588 1.519 1.588 6,172 +0.08(+5.28%)
Apr 12, 2018 1.519 1.525 1.498 1.509 9,029 -0.02(-1.39%)
Apr 11, 2018 1.567 1.579 1.514 1.530 24,692 -0.03(-1.71%)
Apr 10, 2018 1.567 1.583 1.557 1.557 10,955 -0.01(-0.53%)
Apr 09, 2018 1.594 1.594 1.565 1.565 5,127 -0.02(-1.48%)
Apr 06, 2018 1.588 1.591 1.551 1.588 23,882 +0.06(+4.18%)
Apr 05, 2018 1.535 1.535 1.514 1.525 9,987 -0.02(-1.37%)
Apr 04, 2018 1.541 1.588 1.519 1.546 11,314 -0.02(-1.02%)
Apr 03, 2018 1.583 1.583 1.552 1.562 7,956 -0.02(-1.34%)
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.