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 (%)
Sep 30, 2015 0.8394 0.8394 0.8394 0.8394 1,372 +0.00(+0.00%)
Sep 29, 2015 0.8341 0.8447 0.8235 0.8394 11,979 +0.00(+0.00%)
Sep 28, 2015 0.8235 0.8447 0.8128 0.8394 3,422 -0.01(-0.63%)
Sep 25, 2015 0.8075 0.8527 0.7969 0.8447 27,816 +0.05(+6.41%)
Sep 24, 2015 0.8022 0.8075 0.7863 0.7938 4,654 -0.01(-1.70%)
Sep 23, 2015 0.8341 0.8553 0.7969 0.8075 18,153 -0.04(-5.00%)
Sep 22, 2015 0.8660 0.8660 0.8341 0.8500 6,192 +0.01(+0.63%)
Sep 21, 2015 0.8500 0.8766 0.8288 0.8447 38,406 +0.02(+1.92%)
Sep 18, 2015 0.8660 0.8660 0.8341 0.8288 52,695 -0.04(-4.29%)
Sep 17, 2015 0.8925 0.9297 0.8713 0.8660 31,342 -0.04(-4.68%)
Sep 16, 2015 0.8925 0.9085 0.8819 0.9085 28,812 +0.01(+1.18%)
Sep 15, 2015 0.8766 0.8978 0.8660 0.8978 6,565 +0.04(+4.32%)
Sep 14, 2015 0.8447 0.8766 0.8447 0.8606 4,018 +0.01(+1.25%)
Sep 11, 2015 0.8288 0.8500 0.8075 0.8500 37,138 +0.00(+0.00%)
Sep 10, 2015 0.8341 0.8500 0.8075 0.8500 36,667 +0.01(+0.63%)
Sep 09, 2015 0.8181 0.8447 0.8078 0.8447 9,287 +0.04(+4.61%)
Sep 08, 2015 0.8500 0.8500 0.8066 0.8075 23,602 -0.02(-1.94%)
Sep 04, 2015 0.8341 0.8235 0.8235 0.8235 33,505 +0.00(+0.00%)
Sep 03, 2015 0.8288 0.8551 0.8235 0.8235 41,924 +0.00(+0.00%)
Sep 02, 2015 0.8713 0.8925 0.8235 0.8235 38,736 -0.02(-2.52%)
Sep 01, 2015 0.8288 0.8500 0.8224 0.8447 24,867 +0.04(+4.61%)
Aug 31, 2015 0.7703 0.8075 0.7597 0.8075 1,029,016 +0.01(+0.66%)
Aug 28, 2015 0.8128 0.8288 0.7278 0.8022 2,307,066 -0.04(-4.43%)
Aug 27, 2015 0.8022 0.8447 0.8022 0.8394 36,987 -0.01(-0.63%)
Aug 26, 2015 0.8447 0.8447 0.8091 0.8447 1,524 +0.01(+1.27%)
Aug 25, 2015 0.8606 0.8606 0.8181 0.8341 15,459 +0.03(+3.29%)
Aug 24, 2015 0.8023 0.8075 0.8023 0.8075 2,704 +0.00(+0.00%)
Aug 21, 2015 0.8553 0.8553 0.8022 0.8075 25,390 +0.00(+0.00%)
Aug 20, 2015 0.8023 0.8394 0.8023 0.8075 5,953 -0.02(-2.56%)
Aug 19, 2015 0.8181 0.8447 0.7863 0.8288 22,200 -0.02(-2.50%)
Aug 18, 2015 0.8235 0.8553 0.8235 0.8500 372,404 +0.00(+0.00%)
Aug 17, 2015 0.7969 0.8606 0.7969 0.8500 522,090 +0.06(+7.38%)
Aug 14, 2015 0.7905 0.7916 0.7756 0.7916 35,893 +0.00(+0.00%)
Aug 13, 2015 0.7820 0.7969 0.7703 0.7916 58,679 +0.01(+1.36%)
Aug 12, 2015 0.7544 0.7863 0.7544 0.7810 39,027 +0.01(+1.38%)
Aug 11, 2015 0.7438 0.7703 0.7438 0.7703 13,575 +0.02(+2.11%)
Aug 10, 2015 0.7491 0.7863 0.7491 0.7544 28,022 -0.02(-2.07%)
Aug 07, 2015 0.7703 0.7703 0.7650 0.7703 1,451 +0.02(+2.84%)
Aug 06, 2015 0.7438 0.7703 0.7438 0.7491 37,858 +0.01(+0.71%)
Aug 05, 2015 0.7810 0.8500 0.7438 0.7438 138,783 -0.02(-2.78%)
Aug 04, 2015 0.7650 0.7810 0.7438 0.7650 95,179 -0.01(-1.37%)
Aug 03, 2015 0.8128 0.8128 0.7650 0.7756 40,507 -0.02(-2.67%)
Jul 31, 2015 0.7916 0.8075 0.7916 0.7969 9,249 +0.00(+0.00%)
Jul 30, 2015 0.8075 0.8075 0.7969 0.7969 7,371 +0.00(+0.00%)
Jul 29, 2015 0.7703 0.8075 0.7703 0.7969 14,802 +0.00(+0.01%)
Jul 28, 2015 0.7438 0.7969 0.7438 0.7968 9,392 -0.00(-0.01%)
Jul 27, 2015 0.7916 0.7969 0.7916 0.7969 1,057 +0.01(+1.35%)
Jul 24, 2015 0.7491 0.7863 0.7491 0.7863 17,885 +0.01(+0.68%)
Jul 23, 2015 0.7756 0.7810 0.7491 0.7810 16,462 +0.02(+2.08%)
Jul 22, 2015 0.7438 0.7650 0.7438 0.7650 123,221 +0.02(+2.86%)
Jul 21, 2015 0.7437 0.7438 0.7225 0.7438 33,505 +0.00(+0.00%)
Jul 20, 2015 0.7172 0.7438 0.7172 0.7438 14,872 +0.01(+0.72%)
Jul 17, 2015 0.7183 0.7385 0.7172 0.7385 19,393 +0.01(+0.72%)
Jul 16, 2015 0.7278 0.7331 0.7172 0.7331 75,701 +0.01(+1.47%)
Jul 15, 2015 0.7331 0.7385 0.7225 0.7225 11,049 -0.01(-1.45%)
Jul 14, 2015 0.7066 0.7385 0.7013 0.7331 102,915 +0.01(+0.88%)
Jul 13, 2015 0.7066 0.7268 0.7013 0.7268 36,893 +0.02(+2.61%)
Jul 10, 2015 0.6949 0.7278 0.6949 0.7083 174,530 -0.01(-1.24%)
Jul 09, 2015 0.7172 0.7331 0.6906 0.7172 328,394 +0.00(+0.00%)
Jul 08, 2015 0.7172 0.7385 0.7172 0.7172 167,533 -0.01(-1.46%)
Jul 07, 2015 0.7331 0.7438 0.7173 0.7278 5,494 -0.02(-2.84%)
Jul 06, 2015 0.7438 0.7491 0.7241 0.7491 10,364 +0.02(+2.91%)
Jul 02, 2015 0.7385 0.7279 0.7279 0.7279 5,270 -0.00(-0.01%)
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.