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 )

5.210 -0.030 (-0.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 31, 2022 8.580 9.435 8.560 9.050 206,808 +0.57(+6.72%)
May 27, 2022 8.530 8.890 8.350 8.480 92,601 -0.04(-0.47%)
May 26, 2022 8.940 9.280 8.350 8.520 100,447 -0.36(-4.05%)
May 25, 2022 8.480 8.944 8.435 8.880 81,097 +0.53(+6.35%)
May 24, 2022 8.450 8.550 8.230 8.350 56,485 +0.18(+2.20%)
May 23, 2022 7.611 8.257 7.601 8.170 134,609 +0.75(+10.14%)
May 20, 2022 7.620 7.620 7.119 7.418 53,140 -0.11(-1.41%)
May 19, 2022 7.302 7.611 7.302 7.524 12,742 +0.13(+1.69%)
May 18, 2022 7.408 7.620 7.331 7.398 29,317 +0.02(+0.26%)
May 17, 2022 7.456 7.533 7.283 7.379 24,564 +0.05(+0.66%)
May 16, 2022 6.781 7.398 6.781 7.331 27,355 +0.55(+8.11%)
May 13, 2022 7.138 7.427 6.781 6.781 98,029 +0.49(+7.82%)
May 12, 2022 6.337 6.540 6.087 6.289 25,022 -0.14(-2.10%)
May 11, 2022 6.434 6.576 6.096 6.424 26,725 -0.08(-1.19%)
May 10, 2022 6.511 6.607 6.434 6.501 30,306 +0.00(+0.00%)
May 09, 2022 6.800 6.906 6.222 6.501 64,951 -0.32(-4.67%)
May 06, 2022 6.829 6.920 6.588 6.820 25,252 -0.05(-0.70%)
May 05, 2022 6.839 7.099 6.829 6.868 9,508 +0.00(+0.00%)
May 04, 2022 6.935 7.138 6.829 6.868 23,263 -0.14(-1.93%)
May 03, 2022 6.829 7.080 6.829 7.003 7,876 +0.14(+2.11%)
May 02, 2022 7.080 7.225 6.762 6.858 50,074 -0.30(-4.18%)
Apr 29, 2022 7.292 7.292 6.955 7.157 19,619 +0.27(+3.92%)
Apr 28, 2022 6.849 6.935 6.781 6.887 17,888 +0.09(+1.28%)
Apr 27, 2022 6.752 6.926 6.752 6.800 7,947 +0.04(+0.57%)
Apr 26, 2022 6.820 6.955 6.723 6.762 22,871 -0.08(-1.13%)
Apr 25, 2022 6.829 6.974 6.800 6.839 16,730 -0.15(-2.21%)
Apr 22, 2022 7.350 7.389 6.993 6.993 21,426 -0.37(-4.98%)
Apr 21, 2022 7.466 7.533 7.350 7.360 34,017 +0.01(+0.13%)
Apr 20, 2022 7.360 7.437 7.234 7.350 34,144 -0.13(-1.68%)
Apr 19, 2022 8.074 8.189 7.340 7.476 76,496 -0.48(-6.06%)
Apr 18, 2022 7.977 8.276 7.919 7.958 46,547 -0.06(-0.72%)
Apr 14, 2022 7.977 8.199 7.958 8.016 28,041 +0.00(+0.00%)
Apr 13, 2022 8.064 8.160 7.919 8.016 37,306 +0.05(+0.67%)
Apr 12, 2022 7.861 8.035 7.823 7.963 18,177 +0.15(+1.91%)
Apr 11, 2022 7.900 7.900 7.630 7.813 42,707 +0.02(+0.25%)
Apr 08, 2022 7.340 7.794 7.099 7.794 64,797 +0.55(+7.59%)
Apr 07, 2022 6.993 7.427 6.993 7.244 25,029 +0.33(+4.74%)
Apr 06, 2022 7.080 7.427 6.820 6.916 47,994 -0.22(-3.11%)
Apr 05, 2022 7.861 7.910 6.964 7.138 221,564 -0.70(-8.98%)
Apr 04, 2022 7.331 7.861 7.157 7.842 113,609 +0.79(+11.22%)
Apr 01, 2022 7.003 7.225 6.849 7.051 24,016 +0.30(+4.43%)
Mar 31, 2022 7.041 7.041 6.742 6.752 30,928 -0.05(-0.71%)
Mar 30, 2022 7.215 7.524 6.521 6.800 107,585 -0.14(-2.08%)
Mar 29, 2022 7.022 7.176 6.829 6.945 15,542 -0.15(-2.11%)
Mar 28, 2022 7.013 7.176 7.013 7.094 3,419 -0.01(-0.20%)
Mar 25, 2022 6.945 7.254 6.945 7.109 20,889 -0.04(-0.54%)
Mar 24, 2022 6.993 7.157 6.898 7.148 8,487 +0.13(+1.79%)
Mar 23, 2022 6.818 7.104 6.818 7.022 12,214 +0.12(+1.68%)
Mar 22, 2022 6.897 6.916 6.588 6.906 11,520 +0.08(+1.13%)
Mar 21, 2022 6.752 6.887 6.752 6.829 11,235 +0.01(+0.14%)
Mar 18, 2022 6.646 6.858 6.569 6.820 38,343 +0.19(+2.91%)
Mar 17, 2022 6.376 6.646 6.299 6.627 16,282 +0.13(+1.93%)
Mar 16, 2022 6.318 6.511 6.270 6.501 19,169 +0.30(+4.82%)
Mar 15, 2022 6.395 6.395 6.202 6.202 11,470 -0.13(-1.98%)
Mar 14, 2022 6.405 6.405 6.299 6.328 7,535 -0.09(-1.35%)
Mar 11, 2022 6.058 6.511 6.058 6.414 20,555 +0.05(+0.76%)
Mar 10, 2022 6.202 6.366 6.202 6.366 9,025 +0.16(+2.64%)
Mar 09, 2022 6.135 6.222 6.048 6.202 14,212 -0.02(-0.31%)
Mar 08, 2022 6.173 6.222 6.125 6.222 26,448 +0.09(+1.42%)
Mar 07, 2022 6.270 6.366 6.038 6.135 43,703 -0.18(-2.90%)
Mar 04, 2022 6.096 6.357 6.096 6.318 3,759 +0.08(+1.30%)
Mar 03, 2022 6.019 6.331 6.006 6.237 6,326 +0.26(+4.29%)
Mar 02, 2022 6.087 6.135 5.980 5.980 14,554 -0.15(-2.52%)
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.