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 )

4.550 -0.040 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2021 5.681 5.828 5.460 5.709 159,045 +0.06(+1.14%)
Jun 29, 2021 6.123 6.184 5.626 5.644 365,780 -0.53(-8.64%)
Jun 28, 2021 6.049 7.320 5.801 6.178 3,613,720 +0.41(+7.02%)
Jun 25, 2021 5.819 5.819 5.566 5.773 100,617 -0.02(-0.32%)
Jun 24, 2021 5.966 6.187 5.580 5.791 166,003 -0.08(-1.41%)
Jun 23, 2021 5.497 5.970 5.359 5.874 228,614 +0.41(+7.59%)
Jun 22, 2021 5.230 5.536 4.954 5.460 257,062 +0.24(+4.59%)
Jun 21, 2021 5.248 5.423 5.092 5.221 154,840 +0.01(+0.18%)
Jun 18, 2021 5.211 5.432 5.073 5.211 208,012 -0.24(-4.39%)
Jun 17, 2021 5.248 5.552 5.248 5.451 246,094 +0.23(+4.41%)
Jun 16, 2021 5.377 5.405 5.184 5.221 194,078 -0.21(-3.90%)
Jun 15, 2021 5.681 5.681 5.202 5.432 235,435 -0.26(-4.53%)
Jun 14, 2021 5.819 5.985 5.481 5.690 401,794 -0.20(-3.44%)
Jun 11, 2021 5.313 5.920 5.257 5.893 966,621 +0.75(+14.49%)
Jun 10, 2021 4.861 6.436 4.861 5.147 10,589,201 +0.29(+5.87%)
Jun 09, 2021 4.880 5.009 4.742 4.861 66,698 -0.01(-0.19%)
Jun 08, 2021 4.889 4.981 4.751 4.871 55,554 -0.01(-0.19%)
Jun 07, 2021 4.668 4.977 4.585 4.880 155,635 +0.25(+5.37%)
Jun 04, 2021 4.604 4.696 4.530 4.631 32,899 +0.06(+1.21%)
Jun 03, 2021 4.594 4.645 4.502 4.576 74,602 -0.06(-1.39%)
Jun 02, 2021 4.548 4.696 4.466 4.641 82,232 +0.06(+1.20%)
Jun 01, 2021 4.466 4.834 4.466 4.585 190,827 +0.17(+3.75%)
May 28, 2021 5.184 5.202 4.088 4.420 391,544 -0.70(-13.67%)
May 27, 2021 5.211 5.362 5.064 5.119 37,931 +0.02(+0.36%)
May 26, 2021 5.248 5.524 5.015 5.101 76,107 -0.17(-3.15%)
May 25, 2021 5.423 5.607 5.267 5.267 37,036 -0.24(-4.35%)
May 24, 2021 5.672 5.672 5.423 5.506 72,707 -0.08(-1.48%)
May 21, 2021 5.527 5.703 5.352 5.589 120,619 +0.08(+1.43%)
May 20, 2021 5.405 5.519 5.343 5.510 124,742 +0.11(+1.95%)
May 19, 2021 5.317 5.440 5.282 5.405 83,653 +0.05(+0.98%)
May 18, 2021 5.062 5.405 5.062 5.352 110,243 +0.25(+4.99%)
May 17, 2021 4.966 5.098 4.966 5.098 29,532 +0.05(+1.04%)
May 14, 2021 4.913 5.194 4.905 5.045 256,077 +0.17(+3.42%)
May 13, 2021 4.808 5.168 4.687 4.878 189,154 +0.15(+3.15%)
May 12, 2021 4.755 4.973 4.650 4.729 51,690 -0.15(-3.06%)
May 11, 2021 4.869 4.983 4.790 4.878 29,400 -0.11(-2.11%)
May 10, 2021 4.834 5.089 4.782 4.983 61,706 +0.13(+2.71%)
May 07, 2021 4.983 5.062 4.785 4.852 57,753 -0.06(-1.25%)
May 06, 2021 4.545 4.983 4.545 4.913 83,773 +0.33(+7.28%)
May 05, 2021 4.606 4.694 4.448 4.580 55,210 +0.04(+0.97%)
May 04, 2021 4.659 4.659 4.483 4.536 30,496 -0.18(-3.90%)
May 03, 2021 4.782 4.790 4.562 4.720 68,061 +0.04(+0.94%)
Apr 30, 2021 4.606 4.738 4.545 4.676 82,860 +0.06(+1.33%)
Apr 29, 2021 4.869 4.869 4.571 4.615 62,143 -0.18(-3.84%)
Apr 28, 2021 4.852 4.909 4.764 4.799 39,302 -0.11(-2.15%)
Apr 27, 2021 5.133 5.176 4.843 4.905 92,616 -0.16(-3.12%)
Apr 26, 2021 4.650 5.080 4.650 5.062 170,622 +0.47(+10.33%)
Apr 23, 2021 4.238 4.738 4.211 4.589 134,948 +0.38(+8.96%)
Apr 22, 2021 4.238 4.361 4.124 4.211 121,700 -0.02(-0.41%)
Apr 21, 2021 4.018 4.387 3.869 4.229 265,534 +0.18(+4.56%)
Apr 20, 2021 4.668 4.799 3.948 4.045 414,882 -0.61(-13.18%)
Apr 19, 2021 4.694 4.975 4.580 4.659 377,514 -0.05(-1.12%)
Apr 16, 2021 4.597 4.940 4.431 4.712 390,141 +0.20(+4.47%)
Apr 15, 2021 4.606 4.659 4.413 4.510 108,488 -0.11(-2.47%)
Apr 14, 2021 4.483 4.738 4.466 4.624 204,578 +0.14(+3.13%)
Apr 13, 2021 4.518 4.633 4.440 4.483 158,291 -0.04(-0.78%)
Apr 12, 2021 4.650 4.757 4.457 4.518 228,029 -0.11(-2.46%)
Apr 09, 2021 4.712 4.808 4.552 4.633 231,144 -0.07(-1.49%)
Apr 08, 2021 4.975 4.975 4.659 4.703 143,619 -0.27(-5.47%)
Apr 07, 2021 5.422 5.484 4.826 4.975 396,996 -0.49(-8.99%)
Apr 06, 2021 5.448 5.668 5.352 5.466 157,317 -0.04(-0.80%)
Apr 05, 2021 5.940 6.010 5.352 5.510 403,586 -0.48(-8.05%)
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.