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 )

4.920 -0.230 (-4.47%)
Streaming Delayed Price Updated: 12:25 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, 2021 4.668 4.880 4.664 4.788 61,110 +0.12(+2.56%)
Sep 29, 2021 4.668 4.806 4.535 4.668 13,337 -0.01(-0.20%)
Sep 28, 2021 4.797 4.797 4.593 4.677 47,690 -0.13(-2.68%)
Sep 27, 2021 4.723 4.880 4.650 4.806 22,017 +0.13(+2.76%)
Sep 24, 2021 4.779 4.788 4.512 4.677 75,561 -0.07(-1.55%)
Sep 23, 2021 4.687 4.834 4.668 4.751 45,684 +0.09(+1.98%)
Sep 22, 2021 4.668 4.687 4.530 4.659 45,678 +0.02(+0.40%)
Sep 21, 2021 4.723 4.742 4.558 4.641 37,471 -0.07(-1.56%)
Sep 20, 2021 4.576 4.714 4.438 4.714 42,816 +0.03(+0.59%)
Sep 17, 2021 4.493 4.696 4.392 4.687 61,373 +0.18(+4.09%)
Sep 16, 2021 4.604 4.802 4.383 4.502 61,057 -0.06(-1.21%)
Sep 15, 2021 4.659 4.659 4.429 4.558 45,264 +0.05(+1.02%)
Sep 14, 2021 4.677 4.677 4.456 4.512 48,969 -0.16(-3.35%)
Sep 13, 2021 5.267 5.267 4.466 4.668 230,479 -0.54(-10.42%)
Sep 10, 2021 5.285 5.331 5.094 5.211 19,348 +0.00(+0.00%)
Sep 09, 2021 4.990 5.276 4.852 5.211 64,948 +0.20(+4.04%)
Sep 08, 2021 5.000 5.105 4.843 5.009 116,079 +0.20(+4.21%)
Sep 07, 2021 4.843 5.064 4.779 4.806 36,193 -0.04(-0.76%)
Sep 03, 2021 4.963 4.963 4.797 4.843 30,410 -0.12(-2.41%)
Sep 02, 2021 4.972 5.055 4.760 4.963 48,331 +0.07(+1.51%)
Sep 01, 2021 4.944 5.101 4.861 4.889 102,497 -0.05(-0.93%)
Aug 31, 2021 5.156 5.184 4.889 4.935 60,465 -0.20(-3.94%)
Aug 30, 2021 5.027 5.386 4.926 5.138 54,840 +0.12(+2.39%)
Aug 27, 2021 4.917 5.165 4.917 5.018 53,783 +0.06(+1.30%)
Aug 26, 2021 4.935 5.184 4.898 4.954 86,624 +0.00(+0.00%)
Aug 25, 2021 5.119 5.221 4.898 4.954 59,250 -0.13(-2.54%)
Aug 24, 2021 5.055 5.156 4.880 5.082 72,258 +0.06(+1.10%)
Aug 23, 2021 4.815 5.101 4.815 5.027 32,744 +0.20(+4.20%)
Aug 20, 2021 4.806 4.926 4.714 4.825 87,330 -0.06(-1.32%)
Aug 19, 2021 5.000 5.128 4.834 4.889 63,134 -0.05(-0.93%)
Aug 18, 2021 4.963 5.230 4.889 4.935 78,235 -0.03(-0.56%)
Aug 17, 2021 5.082 5.146 4.834 4.963 153,555 -0.18(-3.58%)
Aug 16, 2021 5.736 5.764 5.082 5.147 212,398 -0.80(-13.47%)
Aug 13, 2021 5.801 5.976 5.064 5.948 482,739 -0.03(-0.46%)
Aug 12, 2021 6.077 6.399 5.819 5.976 186,396 -0.17(-2.84%)
Aug 11, 2021 7.191 7.191 6.104 6.151 393,620 -0.91(-12.91%)
Aug 10, 2021 7.283 7.347 7.007 7.062 110,937 -0.14(-1.92%)
Aug 09, 2021 6.813 7.301 6.758 7.200 182,444 +0.51(+7.57%)
Aug 06, 2021 6.906 6.906 6.480 6.694 120,919 -0.04(-0.55%)
Aug 05, 2021 6.583 6.832 6.546 6.731 114,386 +0.07(+1.11%)
Aug 04, 2021 6.675 6.767 6.500 6.657 108,106 +0.00(+0.00%)
Aug 03, 2021 6.712 6.824 6.445 6.657 202,529 -0.03(-0.41%)
Aug 02, 2021 6.639 6.786 6.524 6.685 138,633 +0.09(+1.40%)
Jul 30, 2021 6.611 6.813 6.445 6.592 110,792 -0.06(-0.83%)
Jul 29, 2021 6.703 7.419 6.565 6.648 446,064 -0.09(-1.37%)
Jul 28, 2021 6.482 6.850 6.353 6.740 166,037 +0.36(+5.63%)
Jul 27, 2021 6.583 6.703 6.160 6.381 250,496 -0.32(-4.81%)
Jul 26, 2021 6.813 7.025 6.592 6.703 152,741 -0.17(-2.41%)
Jul 23, 2021 6.740 6.869 6.454 6.869 263,995 +0.26(+3.90%)
Jul 22, 2021 6.427 6.869 6.330 6.611 284,911 +0.28(+4.36%)
Jul 21, 2021 5.745 6.767 5.598 6.335 625,554 +0.64(+11.33%)
Jul 20, 2021 5.549 5.690 5.400 5.690 109,259 +0.23(+4.22%)
Jul 19, 2021 5.386 5.663 5.248 5.460 97,999 +0.00(+0.00%)
Jul 16, 2021 5.681 5.755 5.340 5.460 77,088 -0.20(-3.58%)
Jul 15, 2021 5.561 5.782 5.331 5.663 46,653 +0.07(+1.32%)
Jul 14, 2021 5.663 5.837 5.497 5.589 76,020 -0.08(-1.46%)
Jul 13, 2021 5.828 5.834 5.477 5.672 47,316 -0.15(-2.53%)
Jul 12, 2021 5.607 5.847 5.442 5.819 129,474 +0.27(+4.81%)
Jul 09, 2021 5.699 5.745 5.432 5.552 82,024 -0.07(-1.31%)
Jul 08, 2021 5.340 5.663 5.248 5.626 101,445 +0.20(+3.74%)
Jul 07, 2021 5.340 5.451 4.972 5.423 157,314 +0.06(+1.20%)
Jul 06, 2021 5.377 5.515 5.239 5.359 62,577 -0.02(-0.34%)
Jul 02, 2021 5.460 5.616 5.239 5.377 164,951 -0.16(-2.83%)
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.