Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Prophase Labs Inc (NQ: PRPH )

5.120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	2.154	2.219	2.139	2.161	8,468	+0.02(+0.74%)
Sep 27, 2018	2.145	2.145	2.145	2.145	674	-0.02(-0.73%)
Sep 26, 2018		2.161	2.161	2.161	444	+0.00(+0.00%)
Sep 25, 2018	2.219	2.219	2.161	2.161	670	-0.04(-1.96%)
Sep 24, 2018	2.204	2.204	2.178	2.204	4,205	+0.00(+0.00%)
Sep 21, 2018	2.175	2.204	2.161	2.204	11,522	+0.04(+2.00%)
Sep 20, 2018	2.168	2.190	2.161	2.161	4,002	+0.00(+0.00%)
Sep 19, 2018	2.219	2.219	2.161	2.161	1,510	-0.00(-0.17%)
Sep 18, 2018	2.172	2.197	2.165	2.165	1,529	+0.00(+0.17%)
Sep 17, 2018	2.190	2.190	2.161	2.161	1,600	+0.00(+0.00%)
Sep 14, 2018	2.147	2.226	2.125	2.161	21,656	+0.04(+2.04%)
Sep 13, 2018	2.240	2.240	2.118	2.118	12,595	-0.04(-1.84%)
Sep 12, 2018	2.161	2.165	2.154	2.157	8,360	+0.00(+0.17%)
Sep 11, 2018	2.154	2.154	2.154	2.154	696	+0.00(+0.00%)
Sep 10, 2018	2.190	2.190	2.154	2.154	1,513	-0.01(-0.66%)
Sep 07, 2018	2.139	2.175	2.125	2.168	971	-0.04(-1.95%)
Sep 06, 2018	2.118	2.211	2.118	2.211	5,418	+0.08(+3.55%)
Sep 05, 2018	2.204	2.204	2.136	2.136	1,084	-0.03(-1.59%)
Sep 04, 2018	2.183	2.183	2.118	2.170	15,183	-0.01(-0.57%)
Aug 31, 2018		2.183	2.183	2.183	0	-0.02(-0.98%)
Aug 30, 2018	2.204	2.204	2.204	2.204	1,205	-0.03(-1.29%)
Aug 29, 2018	2.247	2.247	2.161	2.233	513	+0.08(+3.68%)
Aug 28, 2018	2.197	2.211	2.154	2.154	5,566	-0.01(-0.33%)
Aug 27, 2018	2.255	2.262	2.154	2.161	8,993	-0.06(-2.91%)
Aug 24, 2018	2.247	2.247	2.211	2.226	3,470	+0.06(+2.77%)
Aug 23, 2018	2.240	2.240	2.162	2.166	7,098	+0.00(+0.22%)
Aug 22, 2018	2.118	2.247	2.118	2.161	15,683	+0.04(+2.04%)
Aug 21, 2018	2.139	2.147	2.118	2.118	8,514	-0.02(-1.01%)
Aug 20, 2018	2.118	2.149	2.118	2.139	9,444	+0.02(+1.02%)
Aug 17, 2018	2.096	2.161	2.096	2.118	2,637	-0.03(-1.34%)
Aug 16, 2018	2.147	2.175	2.123	2.147	13,034	+0.01(+0.68%)
Aug 15, 2018	2.154	2.154	2.118	2.132	17,406	-0.04(-1.99%)
Aug 14, 2018	2.180	2.208	2.168	2.175	13,324	-0.02(-0.93%)
Aug 13, 2018	2.233	2.233	2.196	2.196	1,264	-0.00(-0.21%)
Aug 10, 2018	2.175	2.201	2.175	2.201	2,637	-0.03(-1.13%)
Aug 09, 2018	2.226	2.233	2.183	2.226	2,732	+0.06(+3.00%)
Aug 08, 2018	2.166	2.170	2.161	2.161	4,314	+0.01(+0.67%)
Aug 07, 2018	2.125	2.154	2.125	2.147	8,138	+0.03(+1.36%)
Aug 06, 2018	2.154	2.172	2.118	2.118	8,412	+0.00(+0.00%)
Aug 03, 2018	2.168	2.168	2.118	2.118	1,804	-0.02(-0.84%)
Aug 02, 2018	2.118	2.143	2.118	2.136	2,180	+0.00(+0.00%)
Aug 01, 2018					197	+0.00(+0.00%)
Jul 31, 2018	2.125	2.305	2.118	2.139	54,676	+0.02(+1.02%)
Jul 30, 2018	2.118	2.125	2.118	2.118	5,637	+0.00(+0.00%)
Jul 27, 2018	2.154	2.154	2.118	2.118	1,527	-0.02(-1.09%)
Jul 26, 2018	2.118	2.154	2.093	2.141	15,948	+0.01(+0.60%)
Jul 25, 2018	2.125	2.132	2.125	2.128	1,702	+0.00(+0.16%)
Jul 24, 2018	2.156	2.172	2.120	2.125	4,714	-0.04(-1.67%)
Jul 23, 2018	2.197	2.197	2.154	2.161	2,662	-0.00(-0.00%)
Jul 20, 2018	2.175	2.175	2.161	2.161	1,209	+0.00(+0.00%)
Jul 19, 2018	2.154	2.183	2.154	2.161	3,955	+0.01(+0.67%)
Jul 18, 2018	2.168	2.175	2.147	2.147	10,542	-0.04(-1.65%)
Jul 17, 2018	2.147	2.183	2.147	2.183	6,209	+0.06(+3.06%)
Jul 16, 2018	2.204	2.204	2.118	2.118	11,135	-0.06(-2.87%)
Jul 13, 2018	2.193	2.193	2.175	2.180	13,221	-0.03(-1.25%)
Jul 12, 2018	2.247	2.262	2.175	2.208	11,787	-0.03(-1.13%)
Jul 11, 2018	2.269	2.269	2.233	2.233	1,024	-0.05(-2.21%)
Jul 10, 2018	2.283	2.291	2.197	2.283	5,505	+0.04(+1.93%)
Jul 09, 2018	2.161	2.240	2.161	2.240	11,225	+0.04(+1.63%)
Jul 06, 2018	2.298	2.298	2.197	2.204	4,790	-0.12(-5.26%)
Jul 05, 2018	2.313	2.341	2.313	2.327	4,711	+0.02(+0.94%)
Jul 03, 2018		2.305	2.305	2.305	0	+0.04(+1.56%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Prophase Labs Inc (NQ: PRPH )

Historical Prices