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 )

5.070 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 29, 2020 1.474 1.474 1.395 1.395 1,709 -0.11(-7.02%)
May 28, 2020 1.500 1.509 1.500 1.500 4,684 +0.00(+0.00%)
May 27, 2020 1.492 1.518 1.290 1.500 8,121 +0.08(+5.56%)
May 26, 2020 1.421 1.421 1.421 121 +0.00(+0.00%)
May 22, 2020 1.421 1.421 1.421 1.421 2,165 -0.02(-1.22%)
May 21, 2020 1.500 1.518 1.439 1.439 2,693 -0.05(-3.53%)
May 20, 2020 1.395 1.492 1.395 1.492 3,214 +0.03(+2.24%)
May 19, 2020 1.459 1.459 1.459 1.459 381 +0.06(+3.93%)
May 18, 2020 1.404 1.404 1.404 1.404 199 +0.00(+0.00%)
May 15, 2020 1.475 1.475 1.404 1.404 1,139 -0.03(-1.84%)
May 14, 2020 1.518 1.518 1.421 1.430 2,923 -0.00(-0.28%)
May 13, 2020 1.465 1.465 1.434 1.434 916 -0.08(-4.97%)
May 12, 2020 1.421 1.509 1.421 1.509 1,548 +0.07(+4.88%)
May 11, 2020 1.518 1.518 1.439 1.439 6,462 -0.08(-5.20%)
May 08, 2020 1.448 1.518 1.448 1.518 2,279 +0.03(+1.76%)
May 07, 2020 1.430 1.492 1.430 1.492 3,467 +0.04(+2.41%)
May 06, 2020 1.404 1.496 1.404 1.456 6,804 -0.04(-2.35%)
May 05, 2020 1.518 1.518 1.492 1.492 3,012 +0.02(+1.30%)
May 04, 2020 1.500 1.500 1.428 1.472 1,723 +0.02(+1.71%)
May 01, 2020 1.483 1.483 1.448 1.448 1,823 -0.02(-1.10%)
Apr 30, 2020 1.492 1.499 1.430 1.464 12,801 -0.03(-1.87%)
Apr 29, 2020 1.518 1.518 1.492 1.492 871 -0.02(-1.16%)
Apr 28, 2020 1.500 1.525 1.500 1.509 1,827 +0.01(+0.58%)
Apr 27, 2020 1.492 1.500 1.492 1.500 1,154 +0.01(+0.59%)
Apr 24, 2020 1.500 1.571 1.492 1.492 5,926 -0.04(-2.86%)
Apr 23, 2020 1.567 1.582 1.499 1.535 2,531 +0.04(+2.34%)
Apr 22, 2020 1.535 1.560 1.500 1.500 1,574 -0.04(-2.29%)
Apr 21, 2020 1.535 1.649 1.535 1.535 4,753 -0.01(-0.57%)
Apr 20, 2020 1.588 1.588 1.535 1.544 15,398 -0.04(-2.22%)
Apr 17, 2020 1.579 1.667 1.579 1.579 13,107 -0.01(-0.55%)
Apr 16, 2020 1.799 1.799 1.588 1.588 31,781 -0.16(-9.04%)
Apr 15, 2020 1.693 2.272 1.509 1.746 196,904 +0.16(+9.94%)
Apr 14, 2020 1.579 1.702 1.579 1.588 1,432 -0.10(-5.85%)
Apr 13, 2020 1.689 1.720 1.663 1.687 695 +0.11(+6.80%)
Apr 09, 2020 1.690 1.690 1.579 1.579 3,875 -0.09(-5.40%)
Apr 08, 2020 1.728 1.728 1.667 1.669 2,655 +0.00(+0.14%)
Apr 07, 2020 1.711 1.728 1.667 1.667 825 +0.00(+0.00%)
Apr 06, 2020 1.649 1.728 1.649 1.667 1,105 +0.02(+1.06%)
Apr 03, 2020 1.579 1.649 1.575 1.649 3,191 +0.07(+4.44%)
Apr 02, 2020 1.597 1.667 1.579 1.579 2,125 -0.08(-5.02%)
Apr 01, 2020 1.632 1.663 1.597 1.663 2,342 +0.00(+0.27%)
Mar 31, 2020 1.614 1.711 1.614 1.658 1,333 -0.01(-0.53%)
Mar 30, 2020 1.680 1.728 1.667 1.667 2,904 +0.11(+7.01%)
Mar 27, 2020 1.558 1.558 1.558 1.558 683 +0.02(+1.46%)
Mar 26, 2020 1.553 1.619 1.535 1.535 4,563 -0.18(-10.26%)
Mar 25, 2020 1.544 1.711 1.474 1.711 13,776 +0.07(+4.28%)
Mar 24, 2020 1.535 1.641 1.535 1.641 402 +0.11(+6.86%)
Mar 23, 2020 1.682 1.682 1.535 1.535 4,994 -0.22(-12.50%)
Mar 20, 2020 1.755 1.755 1.705 1.755 911 +0.06(+3.36%)
Mar 19, 2020 1.698 1.698 1.698 153 +0.00(+0.00%)
Mar 18, 2020 1.737 1.737 1.527 1.698 5,049 -0.04(-2.27%)
Mar 17, 2020 1.707 1.751 1.707 1.737 4,129 -0.11(-5.71%)
Mar 16, 2020 1.632 1.842 1.632 1.842 1,820 +0.14(+8.12%)
Mar 13, 2020 1.704 1.704 1.704 1.704 2,621 +0.14(+9.11%)
Mar 12, 2020 1.842 1.842 1.562 1.562 1,813 -0.22(-12.32%)
Mar 11, 2020 1.755 1.842 1.755 1.781 859 -0.03(-1.45%)
Mar 10, 2020 1.772 1.807 1.772 1.807 2,463 +0.04(+2.49%)
Mar 09, 2020 1.781 1.781 1.755 1.764 4,709 +0.08(+4.69%)
Mar 06, 2020 1.842 1.842 1.685 1.685 9,004 -0.08(-4.48%)
Mar 05, 2020 1.685 1.829 1.685 1.764 10,034 +0.07(+4.15%)
Mar 04, 2020 1.685 1.755 1.685 1.693 2,729 +0.00(+0.12%)
Mar 03, 2020 1.842 1.842 1.685 1.691 5,063 -0.01(-0.64%)
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.