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 )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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, 2020 3.176 3.273 3.036 3.036 23,263 -0.17(-5.21%)
Sep 29, 2020 3.509 3.509 3.185 3.202 39,647 -0.14(-4.20%)
Sep 28, 2020 3.457 3.597 3.167 3.343 107,378 -0.02(-0.52%)
Sep 25, 2020 3.290 3.422 3.009 3.360 136,429 +0.44(+15.02%)
Sep 24, 2020 2.860 2.939 2.851 2.922 23,283 +0.01(+0.30%)
Sep 23, 2020 3.001 3.001 2.851 2.913 15,500 -0.04(-1.19%)
Sep 22, 2020 3.123 3.141 2.860 2.948 17,853 -0.23(-7.18%)
Sep 21, 2020 3.141 3.290 3.027 3.176 73,627 -0.22(-6.46%)
Sep 18, 2020 2.737 3.413 2.663 3.395 256,675 +0.76(+29.00%)
Sep 17, 2020 2.711 2.711 2.632 2.632 6,500 +0.00(+0.00%)
Sep 16, 2020 2.606 2.834 2.606 2.632 16,915 +0.04(+1.46%)
Sep 15, 2020 2.746 2.746 2.536 2.594 25,876 -0.04(-1.44%)
Sep 14, 2020 2.930 2.930 2.588 2.632 65,409 -0.21(-7.41%)
Sep 11, 2020 2.501 2.930 2.492 2.843 167,887 +0.36(+14.49%)
Sep 10, 2020 2.441 2.501 2.417 2.483 8,728 +0.03(+1.27%)
Sep 09, 2020 2.470 2.483 2.413 2.452 17,037 +0.07(+2.74%)
Sep 08, 2020 2.334 2.413 2.334 2.386 27,616 -0.00(-0.01%)
Sep 04, 2020 2.343 2.413 2.307 2.387 9,801 +0.10(+4.23%)
Sep 03, 2020 2.334 2.501 2.272 2.290 38,562 -0.05(-2.25%)
Sep 02, 2020 2.316 2.351 2.316 2.343 11,964 -0.03(-1.11%)
Sep 01, 2020 2.369 2.395 2.325 2.369 65,977 -0.04(-1.82%)
Aug 31, 2020 2.413 2.457 2.369 2.413 21,327 +0.00(+0.00%)
Aug 28, 2020 2.413 2.492 2.397 2.413 13,449 +0.00(+0.00%)
Aug 27, 2020 2.413 2.527 2.413 2.413 24,166 +0.01(+0.37%)
Aug 26, 2020 2.465 2.465 2.404 2.404 28,047 -0.06(-2.49%)
Aug 25, 2020 2.465 2.571 2.465 2.465 16,714 -0.05(-2.09%)
Aug 24, 2020 2.413 2.579 2.413 2.518 27,059 -0.01(-0.35%)
Aug 21, 2020 2.404 2.527 2.365 2.527 24,846 +0.09(+3.58%)
Aug 20, 2020 2.343 2.448 2.343 2.440 41,680 +0.04(+1.85%)
Aug 19, 2020 2.404 2.527 2.334 2.395 122,902 -0.01(-0.36%)
Aug 18, 2020 2.351 2.413 2.202 2.404 90,895 +0.21(+9.60%)
Aug 17, 2020 2.272 2.404 2.053 2.193 134,156 -0.12(-5.12%)
Aug 14, 2020 2.351 2.404 2.202 2.312 28,608 -0.10(-4.18%)
Aug 13, 2020 2.176 2.413 2.167 2.413 118,145 -0.09(-3.51%)
Aug 12, 2020 2.114 2.509 1.974 2.501 630,229 +0.21(+9.20%)
Aug 11, 2020 3.545 3.974 2.158 2.290 13,623,838 +0.59(+34.54%)
Aug 10, 2020 1.702 1.702 1.623 1.702 2,306 +0.13(+8.38%)
Aug 07, 2020 1.654 1.654 1.544 1.571 1,139 -0.08(-4.95%)
Aug 06, 2020 1.640 1.652 1.639 1.652 6,464 +0.02(+1.53%)
Aug 05, 2020 1.649 1.649 1.597 1.628 5,937 +0.03(+1.92%)
Aug 04, 2020 1.597 1.685 1.597 1.597 13,876 +0.04(+2.82%)
Aug 03, 2020 1.588 1.597 1.535 1.553 7,976 +0.05(+3.51%)
Jul 31, 2020 1.492 1.597 1.456 1.500 10,143 +0.03(+1.79%)
Jul 30, 2020 1.456 1.492 1.456 1.474 2,078 +0.01(+0.77%)
Jul 29, 2020 1.448 1.474 1.430 1.463 3,285 -0.01(-0.58%)
Jul 28, 2020 1.471 1.471 1.471 1.471 397 -0.02(-1.06%)
Jul 27, 2020 1.465 1.527 1.465 1.487 7,639 +0.03(+2.11%)
Jul 24, 2020 1.462 1.483 1.448 1.456 15,044 +0.01(+0.61%)
Jul 23, 2020 1.406 1.476 1.404 1.448 10,154 -0.01(-0.37%)
Jul 22, 2020 1.435 1.453 1.435 1.453 1,865 +0.03(+2.23%)
Jul 21, 2020 1.404 1.465 1.404 1.421 6,648 +0.02(+1.25%)
Jul 20, 2020 1.325 1.404 1.325 1.404 7,505 +0.08(+5.96%)
Jul 17, 2020 1.325 1.325 1.325 1.325 2,279 -0.04(-2.58%)
Jul 16, 2020 1.325 1.360 1.325 1.360 1,313 -0.03(-2.21%)
Jul 15, 2020 1.360 1.391 1.334 1.391 1,742 -0.04(-2.76%)
Jul 14, 2020 1.325 1.430 1.325 1.430 3,705 +0.03(+1.87%)
Jul 13, 2020 1.360 1.404 1.342 1.404 3,558 +0.02(+1.59%)
Jul 10, 2020 1.239 1.404 1.239 1.382 16,412 +0.09(+7.14%)
Jul 09, 2020 1.246 1.299 1.220 1.290 7,612 +0.01(+0.68%)
Jul 08, 2020 1.228 1.281 1.228 1.281 5,135 +0.01(+0.69%)
Jul 07, 2020 1.246 1.272 1.228 1.272 1,147 +0.04(+3.56%)
Jul 06, 2020 1.228 1.244 1.228 1.228 7,468 +0.00(+0.01%)
Jul 02, 2020 1.263 1.299 1.228 1.228 4,445 -0.01(-0.75%)
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.