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 )

4.770 +0.140 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2014 0.8075 0.8578 0.7916 0.8235 96,323 +0.01(+0.65%)
Jul 30, 2014 0.8235 0.8469 0.8022 0.8181 36,341 -0.01(-1.29%)
Jul 29, 2014 0.8500 0.8925 0.8373 0.8288 37,198 -0.02(-2.49%)
Jul 28, 2014 0.8500 0.8511 0.8500 0.8500 14,367 -0.01(-0.84%)
Jul 25, 2014 0.8553 0.8606 0.8447 0.8572 57,698 -0.02(-2.21%)
Jul 24, 2014 0.8819 0.8851 0.8766 0.8766 17,881 -0.01(-0.60%)
Jul 23, 2014 0.8766 0.8872 0.8553 0.8819 19,783 -0.01(-1.19%)
Jul 22, 2014 0.8766 0.9085 0.8766 0.8925 15,259 +0.01(+0.60%)
Jul 21, 2014 0.9138 0.9138 0.8766 0.8872 42,916 +0.02(+1.79%)
Jul 18, 2014 0.8713 0.8819 0.8713 0.8716 17,872 +0.00(+0.04%)
Jul 17, 2014 0.8500 0.8925 0.8500 0.8713 40,661 +0.01(+0.61%)
Jul 16, 2014 0.8872 0.9191 0.8500 0.8660 217,501 -0.02(-2.40%)
Jul 15, 2014 0.8766 0.8872 0.8766 0.8872 26,894 +0.00(+0.00%)
Jul 14, 2014 0.8766 0.8872 0.8766 0.8872 12,515 +0.02(+1.83%)
Jul 11, 2014 0.8713 0.8713 0.8713 0.8713 2,480 -0.00(-0.49%)
Jul 10, 2014 0.8713 0.8766 0.8713 0.8755 13,554 -0.00(-0.12%)
Jul 09, 2014 0.8766 0.8766 0.8719 0.8766 11,143 +0.00(+0.01%)
Jul 08, 2014 0.8766 0.8766 0.8606 0.8765 71,874 -0.01(-1.20%)
Jul 07, 2014 0.9031 0.9031 0.8553 0.8872 136,290 +0.01(+1.21%)
Jul 03, 2014 0.8553 0.8766 0.8766 0.8766 14,493 +0.02(+1.85%)
Jul 02, 2014 0.8766 0.8978 0.8500 0.8606 41,314 -0.02(-2.41%)
Jul 01, 2014 0.9191 0.9191 0.8766 0.8819 44,977 -0.02(-1.78%)
Jun 30, 2014 0.9043 0.9191 0.8872 0.8978 36,684 +0.02(+1.81%)
Jun 27, 2014 0.8766 0.9085 0.8766 0.8819 147,261 +0.02(+1.84%)
Jun 26, 2014 0.8553 0.8660 0.8075 0.8660 776,899 +0.02(+1.88%)
Jun 25, 2014 0.8022 0.8713 0.8022 0.8500 1,336,025 +0.02(+2.56%)
Jun 24, 2014 0.8341 0.8713 0.8192 0.8288 1,314,092 -0.01(-0.64%)
Jun 23, 2014 0.7969 0.8766 0.7969 0.8341 1,352,759 +0.04(+4.67%)
Jun 20, 2014 0.8394 0.8394 0.7969 0.7969 1,367,624 -0.06(-6.83%)
Jun 19, 2014 0.8447 0.8713 0.8181 0.8553 1,414,872 +0.01(+1.26%)
Jun 18, 2014 0.8615 0.8615 0.8341 0.8447 279,237 -0.03(-3.05%)
Jun 17, 2014 0.9456 0.9456 0.8500 0.8713 1,326,514 -0.09(-8.89%)
Jun 16, 2014 1.009 1.041 0.8500 0.9563 1,247,780 -0.05(-4.76%)
Jun 13, 2014 0.9616 1.004 0.9510 1.004 32,931 +0.02(+1.61%)
Jun 12, 2014 0.9653 0.9988 0.9616 0.9881 14,298 +0.01(+0.54%)
Jun 11, 2014 0.9935 1.009 0.9828 0.9828 9,383 +0.01(+0.54%)
Jun 10, 2014 0.9775 0.9881 0.9775 0.9775 5,671 +0.00(+0.00%)
Jun 06, 2014 0.9988 0.9988 0.9722 0.9775 6,710 -0.01(-0.54%)
Jun 05, 2014 0.9722 0.9828 0.9722 0.9828 1,590 +0.00(+0.00%)
Jun 03, 2014 0.9828 0.9828 0.9828 0.9828 3 -0.02(-2.12%)
Jun 02, 2014 0.9988 1.052 0.9935 1.004 3,141 -0.01(-1.05%)
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%)
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.