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

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: 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 4.570 4.880 4.570 4.700 328,178 +0.12(+2.62%)
Sep 29, 2020 4.570 4.779 4.510 4.580 207,141 +0.02(+0.44%)
Sep 28, 2020 4.520 4.810 4.520 4.560 451,141 +0.07(+1.56%)
Sep 25, 2020 4.180 4.620 4.180 4.490 348,200 +0.29(+6.90%)
Sep 24, 2020 4.060 4.245 3.885 4.200 348,402 +0.12(+2.94%)
Sep 23, 2020 3.880 4.120 3.770 4.080 483,471 +0.43(+11.78%)
Sep 22, 2020 4.190 4.380 3.760 3.650 594,234 -0.18(-4.70%)
Sep 21, 2020 3.970 3.980 3.630 3.830 596,127 -0.20(-4.96%)
Sep 18, 2020 3.970 4.070 3.860 4.030 259,300 +0.06(+1.51%)
Sep 17, 2020 3.950 4.040 3.810 3.970 186,891 -0.02(-0.63%)
Sep 16, 2020 4.210 4.275 3.990 3.995 271,034 -0.21(-4.88%)
Sep 15, 2020 4.210 4.270 4.110 4.200 194,763 +0.05(+1.20%)
Sep 14, 2020 3.850 4.250 3.840 4.150 286,678 +0.34(+8.92%)
Sep 11, 2020 3.920 4.160 3.723 3.810 215,900 -0.11(-2.81%)
Sep 10, 2020 3.820 4.050 3.820 3.920 157,833 +0.04(+1.03%)
Sep 09, 2020 4.030 4.100 3.790 3.880 311,387 -0.11(-2.76%)
Sep 08, 2020 4.000 4.100 3.910 3.990 120,433 -0.07(-1.72%)
Sep 04, 2020 4.110 4.160 3.810 4.060 293,200 -0.09(-2.17%)
Sep 03, 2020 4.270 4.270 3.950 4.150 379,339 -0.08(-1.89%)
Sep 02, 2020 4.260 4.290 4.160 4.230 118,053 -0.04(-0.94%)
Sep 01, 2020 4.260 4.400 4.210 4.270 237,782 +0.00(+0.00%)
Aug 31, 2020 4.300 4.380 4.210 4.270 289,377 -0.07(-1.61%)
Aug 28, 2020 4.250 4.440 4.180 4.340 105,400 +0.13(+3.09%)
Aug 27, 2020 4.410 4.690 4.190 4.210 108,992 -0.18(-4.10%)
Aug 26, 2020 4.650 4.650 4.300 4.390 176,536 -0.21(-4.57%)
Aug 25, 2020 4.410 4.660 4.270 4.600 160,885 +0.26(+5.99%)
Aug 24, 2020 4.570 4.580 4.310 4.340 154,149 -0.22(-4.82%)
Aug 21, 2020 4.690 4.690 4.410 4.560 264,300 -0.13(-2.77%)
Aug 20, 2020 4.720 4.760 4.560 4.690 122,117 -0.09(-1.88%)
Aug 19, 2020 4.650 4.850 4.550 4.780 139,974 +0.17(+3.69%)
Aug 18, 2020 4.910 4.930 4.590 4.610 197,807 -0.27(-5.53%)
Aug 17, 2020 5.050 5.180 4.850 4.880 209,657 -0.16(-3.17%)
Aug 14, 2020 4.830 5.080 4.640 5.040 340,300 +0.28(+5.88%)
Aug 13, 2020 4.800 4.940 4.610 4.760 313,384 -0.03(-0.63%)
Aug 12, 2020 4.780 4.920 4.630 4.790 222,894 +0.03(+0.63%)
Aug 11, 2020 5.180 5.180 4.675 4.760 343,335 -0.41(-7.93%)
Aug 10, 2020 5.560 5.660 5.080 5.170 374,381 -0.45(-8.01%)
Aug 07, 2020 5.980 5.990 5.270 5.620 376,800 -0.50(-8.17%)
Aug 06, 2020 5.990 6.150 5.900 6.120 280,413 +0.11(+1.83%)
Aug 05, 2020 6.180 6.190 5.880 6.010 202,924 -0.06(-0.99%)
Aug 04, 2020 6.110 6.370 5.910 6.070 292,387 +0.00(+0.00%)
Aug 03, 2020 5.930 6.260 5.840 6.070 302,925 +0.17(+2.88%)
Jul 31, 2020 5.710 5.900 5.170 5.900 327,400 +0.16(+2.79%)
Jul 30, 2020 5.310 5.900 5.300 5.740 368,622 +0.34(+6.30%)
Jul 29, 2020 5.390 5.440 5.260 5.400 379,597 +0.00(+0.00%)
Jul 28, 2020 5.380 5.550 5.210 5.400 294,700 +0.02(+0.37%)
Jul 27, 2020 5.570 5.815 5.325 5.380 285,964 -0.17(-3.06%)
Jul 24, 2020 5.860 5.920 5.510 5.550 324,600 -0.36(-6.09%)
Jul 23, 2020 6.080 6.200 5.820 5.910 282,851 -0.25(-3.98%)
Jul 22, 2020 6.620 6.860 6.070 6.155 380,782 -0.52(-7.86%)
Jul 21, 2020 6.880 7.050 6.540 6.680 532,050 -0.10(-1.47%)
Jul 20, 2020 7.150 7.280 6.540 6.780 421,215 -0.29(-4.03%)
Jul 17, 2020 6.170 7.340 6.170 7.065 714,900 +0.90(+14.51%)
Jul 16, 2020 6.080 6.240 5.812 6.170 223,512 +0.03(+0.49%)
Jul 15, 2020 6.150 6.210 5.835 6.140 275,045 +0.15(+2.50%)
Jul 14, 2020 5.850 6.070 5.800 5.990 341,380 +0.10(+1.70%)
Jul 13, 2020 6.120 6.450 5.890 5.890 340,416 -0.19(-3.13%)
Jul 10, 2020 6.460 6.630 6.050 6.080 260,600 -0.41(-6.32%)
Jul 09, 2020 6.440 6.655 6.210 6.490 433,404 +0.04(+0.62%)
Jul 08, 2020 6.240 6.740 6.030 6.450 530,817 +0.22(+3.53%)
Jul 07, 2020 5.990 6.450 5.900 6.230 330,556 +0.15(+2.47%)
Jul 06, 2020 6.210 6.350 5.800 6.080 328,437 -0.04(-0.65%)
Jul 02, 2020 6.560 6.580 6.080 6.120 243,400 -0.29(-4.52%)
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.