Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prophase Labs Inc (NQ: PRPH )

5.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2014 0.9988 1.031 0.9828 1.015 5,119 +0.01(+1.06%)
May 29, 2014 0.9961 1.015 0.9961 1.004 6,601 -0.03(-2.58%)
May 28, 2014 1.036 1.063 0.9988 1.031 17,264 +0.03(+2.65%)
May 27, 2014 1.047 1.073 0.9988 1.004 91,523 +0.01(+1.07%)
May 23, 2014 1.020 0.9935 0.9935 0.9935 42,163 -0.02(-1.58%)
May 22, 2014 1.009 1.009 0.9935 1.009 1,317 +0.02(+2.16%)
May 21, 2014 1.009 1.020 0.9881 0.9881 9,351 -0.02(-2.11%)
May 20, 2014 1.010 1.020 1.009 1.009 8,658 -0.01(-0.52%)
May 19, 2014 0.9563 1.020 0.9563 1.015 17,712 +0.03(+3.24%)
May 16, 2014 0.9563 0.9828 0.9563 0.9828 125,062 +0.00(+0.02%)
May 15, 2014 1.020 1.020 0.9730 0.9826 317,708 -0.04(-4.17%)
May 14, 2014 1.110 1.110 1.020 1.025 252,544 -0.01(-0.52%)
May 13, 2014 1.068 1.185 1.009 1.031 336,648 -0.06(-5.37%)
May 12, 2014 1.036 1.105 1.036 1.089 269,011 +0.05(+4.59%)
May 09, 2014 1.063 1.063 1.036 1.041 30,819 +0.00(+0.00%)
May 08, 2014 1.052 1.057 1.036 1.041 23,956 -0.02(-1.51%)
May 07, 2014 1.063 1.068 1.042 1.057 5,462 +0.01(+1.02%)
May 06, 2014 1.036 1.061 1.036 1.047 13,995 +0.01(+0.51%)
May 05, 2014 1.068 1.068 1.036 1.041 38,418 -0.02(-2.00%)
May 02, 2014 1.084 1.089 1.057 1.063 26,950 +0.01(+0.50%)
May 01, 2014 1.036 1.110 1.036 1.057 76,738 +0.01(+0.50%)
Apr 30, 2014 1.068 1.068 1.004 1.052 60,960 +0.02(+2.06%)
Apr 29, 2014 1.036 1.036 0.9881 1.031 55,876 -0.02(-2.02%)
Apr 28, 2014 1.089 1.110 0.9616 1.052 220,110 +0.12(+13.14%)
Apr 25, 2014 0.9403 0.9563 0.9244 0.9297 28,451 -0.02(-1.69%)
Apr 24, 2014 0.9510 0.9563 0.9351 0.9457 7,418 -0.01(-1.43%)
Apr 23, 2014 0.9563 0.9664 0.9510 0.9595 8,837 +0.01(+0.61%)
Apr 22, 2014 0.9456 0.9775 0.8978 0.9536 44,142 -0.02(-2.45%)
Apr 21, 2014 0.9350 0.9775 0.9350 0.9775 9,315 +0.03(+3.37%)
Apr 17, 2014 0.9510 0.9457 0.9457 0.9457 20,328 -0.05(-4.81%)
Apr 16, 2014 0.9563 0.9935 0.9456 0.9935 21,021 +0.03(+2.95%)
Apr 15, 2014 0.9935 1.004 0.9351 0.9650 44,797 -0.03(-2.87%)
Apr 14, 2014 0.9935 1.030 0.9935 0.9935 11,954 +0.00(+0.48%)
Apr 11, 2014 1.020 1.020 0.9887 0.9887 13,850 -0.04(-4.06%)
Apr 10, 2014 1.057 1.057 1.015 1.030 7,184 -0.01(-0.53%)
Apr 09, 2014 1.070 1.070 1.009 1.036 6,091 +0.02(+2.09%)
Apr 08, 2014 1.020 1.030 1.009 1.015 55,729 -0.02(-2.05%)
Apr 07, 2014 1.068 1.078 1.015 1.036 10,444 +0.02(+2.09%)
Apr 04, 2014 1.036 1.052 1.009 1.015 18,213 -0.07(-6.83%)
Apr 03, 2014 1.036 1.106 1.009 1.089 16,545 +0.08(+7.89%)
Apr 02, 2014 1.052 1.110 0.9935 1.009 40,797 -0.04(-4.04%)
Apr 01, 2014 1.057 1.073 1.052 1.052 12,967 -0.01(-1.00%)
Mar 31, 2014 1.116 1.116 1.052 1.063 35,590 -0.01(-0.97%)
Mar 28, 2014 1.137 1.137 1.063 1.073 53,359 +0.01(+0.98%)
Mar 27, 2014 1.004 1.116 0.9988 1.063 141,962 +0.06(+5.82%)
Mar 26, 2014 0.9881 1.116 0.9881 1.004 191,781 +0.03(+2.72%)
Mar 25, 2014 0.9828 0.9881 0.9350 0.9775 42,182 -0.01(-1.08%)
Mar 24, 2014 1.063 1.063 0.9881 0.9881 40,191 -0.02(-2.11%)
Mar 21, 2014 0.9350 1.009 0.9350 1.009 33,998 +0.05(+5.56%)
Mar 20, 2014 0.9510 0.9775 0.9510 0.9563 39,285 +0.00(+0.00%)
Mar 19, 2014 0.9775 0.9818 0.9350 0.9563 31,869 -0.01(-1.10%)
Mar 18, 2014 0.9896 0.9896 0.9510 0.9669 15,899 -0.02(-1.62%)
Mar 17, 2014 0.9350 0.9828 0.9350 0.9828 34,312 +0.04(+4.52%)
Mar 14, 2014 0.9563 0.9881 0.9350 0.9403 21,285 -0.01(-0.56%)
Mar 13, 2014 0.9350 0.9669 0.9350 0.9456 46,126 +0.00(+0.00%)
Mar 12, 2014 0.9456 0.9881 0.9350 0.9456 38,606 -0.01(-1.11%)
Mar 11, 2014 0.9767 0.9828 0.9563 0.9563 18,463 -0.01(-0.55%)
Mar 10, 2014 0.9616 0.9881 0.9563 0.9616 79,397 -0.01(-0.55%)
Mar 07, 2014 0.9990 0.9990 0.9616 0.9669 35,235 -0.04(-4.21%)
Mar 06, 2014 1.009 1.025 1.004 1.009 93,795 -0.01(-0.52%)
Mar 05, 2014 1.031 1.031 0.9988 1.015 31,792 -0.04(-3.54%)
Mar 04, 2014 1.052 1.052 1.004 1.052 38,470 +0.01(+0.51%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.