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 (%)
Sep 30, 2016 1.052 1.063 1.031 1.047 64,194 -0.02(-1.74%)
Sep 29, 2016 1.090 1.126 1.047 1.065 18,649 -0.03(-2.68%)
Sep 28, 2016 1.057 1.137 1.057 1.094 60,885 +0.05(+5.10%)
Sep 27, 2016 1.023 1.052 1.020 1.041 29,337 +0.01(+1.03%)
Sep 26, 2016 1.025 1.031 1.020 1.031 2,593 +0.02(+1.57%)
Sep 23, 2016 0.9881 1.015 0.9881 1.015 8,513 +0.03(+3.24%)
Sep 22, 2016 0.9828 0.9828 0.9828 0.9828 1,308 -0.01(-0.54%)
Sep 21, 2016 0.9988 1.015 0.9834 0.9881 9,046 -0.03(-2.62%)
Sep 20, 2016 0.9935 1.031 0.9935 1.015 5,138 -0.01(-1.04%)
Sep 19, 2016 0.9563 1.031 0.9563 1.025 27,493 -0.01(-0.52%)
Sep 16, 2016 1.036 1.036 0.9775 1.031 30,071 +0.02(+1.57%)
Sep 15, 2016 1.036 1.036 1.015 1.015 1,276 -0.02(-2.05%)
Sep 14, 2016 0.9882 1.036 0.9882 1.036 15,401 +0.01(+0.52%)
Sep 13, 2016 0.9828 1.036 0.9828 1.031 9,142 +0.05(+5.44%)
Sep 12, 2016 0.9775 1.025 0.9775 0.9775 7,772 -0.03(-2.65%)
Sep 09, 2016 1.009 1.012 0.9775 1.004 12,186 -0.02(-2.07%)
Sep 08, 2016 0.9669 1.057 0.9669 1.025 31,218 +0.05(+4.89%)
Sep 07, 2016 1.036 1.049 0.9722 0.9775 42,657 -0.04(-4.17%)
Sep 06, 2016 1.015 1.068 0.9775 1.020 26,918 -0.04(-3.52%)
Sep 02, 2016 1.020 1.057 1.057 1.057 54,587 +0.06(+5.85%)
Sep 01, 2016 1.025 1.025 0.9966 0.9988 7,173 +0.03(+2.73%)
Aug 31, 2016 0.9510 0.9881 0.9510 0.9722 8,223 +0.02(+2.23%)
Aug 30, 2016 0.9881 1.004 0.9456 0.9510 36,430 -0.05(-4.79%)
Aug 29, 2016 1.046 1.046 0.9988 0.9988 11,474 -0.03(-2.75%)
Aug 26, 2016 1.047 1.047 0.9456 1.027 34,132 -0.01(-1.33%)
Aug 25, 2016 1.047 1.047 1.041 1.041 2,394 +0.00(+0.47%)
Aug 24, 2016 1.020 1.068 0.9939 1.036 15,692 +0.04(+4.28%)
Aug 23, 2016 0.9828 1.020 0.9826 0.9935 22,350 -0.01(-1.06%)
Aug 22, 2016 1.001 1.015 1.001 1.004 11,105 +0.00(+0.45%)
Aug 19, 2016 0.9881 1.020 0.9881 0.9996 79,269 +0.03(+2.82%)
Aug 18, 2016 0.9563 0.9722 0.9297 0.9722 39,639 +0.01(+1.10%)
Aug 17, 2016 0.9616 0.9722 0.9557 0.9616 12,216 +0.03(+3.43%)
Aug 16, 2016 0.9616 0.9616 0.9350 0.9297 68,915 -0.03(-2.63%)
Aug 15, 2016 0.9988 0.9988 0.9504 0.9548 13,541 -0.02(-2.33%)
Aug 12, 2016 1.052 1.052 0.9563 0.9775 104,662 -0.07(-7.07%)
Aug 11, 2016 0.9031 1.190 0.8845 1.052 891,223 +0.16(+17.86%)
Aug 10, 2016 0.8070 0.9138 0.7969 0.8925 148,966 +0.10(+12.07%)
Aug 09, 2016 0.8022 0.8076 0.7964 0.7964 11,898 -0.01(-0.73%)
Aug 08, 2016 0.7918 0.8128 0.7918 0.8022 4,436 -0.01(-1.31%)
Aug 05, 2016 0.8022 0.8128 0.7703 0.8128 49,367 -0.03(-3.77%)
Aug 04, 2016 0.8394 0.8500 0.8181 0.8447 21,827 +0.04(+4.33%)
Aug 03, 2016 0.8075 0.8341 0.7863 0.8096 6,399 -0.02(-2.31%)
Aug 02, 2016 0.8288 0.8288 0.8288 0.8288 231 +0.03(+3.31%)
Aug 01, 2016 0.7815 0.8275 0.7810 0.8022 12,425 -0.02(-2.58%)
Jul 29, 2016 0.7916 0.8394 0.7916 0.8235 3,045 -0.01(-1.52%)
Jul 28, 2016 0.8447 0.8447 0.7969 0.8362 4,688 +0.01(+0.90%)
Jul 27, 2016 0.7926 0.8447 0.7916 0.8288 1,673 +0.01(+0.65%)
Jul 26, 2016 0.7810 0.8288 0.7810 0.8235 3,555 -0.02(-1.90%)
Jul 25, 2016 0.8341 0.8500 0.8022 0.8394 56,821 +0.01(+0.64%)
Jul 22, 2016 0.8341 0.8341 0.8022 0.8341 2,219 +0.00(+0.00%)
Jul 21, 2016 0.7863 0.8341 0.7863 0.8341 17,601 +0.00(+0.00%)
Jul 20, 2016 0.8500 0.8500 0.8288 0.8341 21,192 -0.02(-1.88%)
Jul 19, 2016 0.8235 0.8500 0.7657 0.8500 43,440 -0.04(-4.76%)
Jul 18, 2016 0.7331 0.8925 0.7331 0.8925 35,155 +0.19(+26.31%)
Jul 15, 2016 0.6960 0.7438 0.6960 0.7066 44,838 +0.01(+1.53%)
Jul 14, 2016 0.7278 0.7278 0.6960 0.6960 7,804 -0.04(-5.75%)
Jul 13, 2016 0.7151 0.7384 0.7151 0.7384 2,831 +0.00(+0.47%)
Jul 12, 2016 0.7119 0.7384 0.7119 0.7349 3,659 +0.02(+3.24%)
Jul 11, 2016 0.7013 0.7337 0.6906 0.7119 18,828 +0.01(+1.52%)
Jul 08, 2016 0.7300 0.7300 0.6906 0.7013 10,493 +0.02(+2.33%)
Jul 07, 2016 0.6800 0.7437 0.6800 0.6853 40,789 -0.01(-0.77%)
Jul 05, 2016 0.6960 0.6960 0.6906 0.6906 1,543 +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.