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 )

4.630 UNCHANGED
Streaming Delayed Price Updated: 10:55 AM 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 30, 2021 6.611 6.813 6.445 6.592 110,792 -0.06(-0.83%)
Jul 29, 2021 6.703 7.419 6.565 6.648 446,064 -0.09(-1.37%)
Jul 28, 2021 6.482 6.850 6.353 6.740 166,037 +0.36(+5.63%)
Jul 27, 2021 6.583 6.703 6.160 6.381 250,496 -0.32(-4.81%)
Jul 26, 2021 6.813 7.025 6.592 6.703 152,741 -0.17(-2.41%)
Jul 23, 2021 6.740 6.869 6.454 6.869 263,995 +0.26(+3.90%)
Jul 22, 2021 6.427 6.869 6.330 6.611 284,911 +0.28(+4.36%)
Jul 21, 2021 5.745 6.767 5.598 6.335 625,554 +0.64(+11.33%)
Jul 20, 2021 5.549 5.690 5.400 5.690 109,259 +0.23(+4.22%)
Jul 19, 2021 5.386 5.663 5.248 5.460 97,999 +0.00(+0.00%)
Jul 16, 2021 5.681 5.755 5.340 5.460 77,088 -0.20(-3.58%)
Jul 15, 2021 5.561 5.782 5.331 5.663 46,653 +0.07(+1.32%)
Jul 14, 2021 5.663 5.837 5.497 5.589 76,020 -0.08(-1.46%)
Jul 13, 2021 5.828 5.834 5.477 5.672 47,316 -0.15(-2.53%)
Jul 12, 2021 5.607 5.847 5.442 5.819 129,474 +0.27(+4.81%)
Jul 09, 2021 5.699 5.745 5.432 5.552 82,024 -0.07(-1.31%)
Jul 08, 2021 5.340 5.663 5.248 5.626 101,445 +0.20(+3.74%)
Jul 07, 2021 5.340 5.451 4.972 5.423 157,314 +0.06(+1.20%)
Jul 06, 2021 5.377 5.515 5.239 5.359 62,577 -0.02(-0.34%)
Jul 02, 2021 5.460 5.616 5.239 5.377 164,951 -0.16(-2.83%)
Jul 01, 2021 5.727 5.736 5.497 5.534 103,130 -0.17(-3.06%)
Jun 30, 2021 5.681 5.828 5.460 5.709 159,045 +0.06(+1.14%)
Jun 29, 2021 6.123 6.184 5.626 5.644 365,780 -0.53(-8.64%)
Jun 28, 2021 6.049 7.320 5.801 6.178 3,613,720 +0.41(+7.02%)
Jun 25, 2021 5.819 5.819 5.566 5.773 100,617 -0.02(-0.32%)
Jun 24, 2021 5.966 6.187 5.580 5.791 166,003 -0.08(-1.41%)
Jun 23, 2021 5.497 5.970 5.359 5.874 228,614 +0.41(+7.59%)
Jun 22, 2021 5.230 5.536 4.954 5.460 257,062 +0.24(+4.59%)
Jun 21, 2021 5.248 5.423 5.092 5.221 154,840 +0.01(+0.18%)
Jun 18, 2021 5.211 5.432 5.073 5.211 208,012 -0.24(-4.39%)
Jun 17, 2021 5.248 5.552 5.248 5.451 246,094 +0.23(+4.41%)
Jun 16, 2021 5.377 5.405 5.184 5.221 194,078 -0.21(-3.90%)
Jun 15, 2021 5.681 5.681 5.202 5.432 235,435 -0.26(-4.53%)
Jun 14, 2021 5.819 5.985 5.481 5.690 401,794 -0.20(-3.44%)
Jun 11, 2021 5.313 5.920 5.257 5.893 966,621 +0.75(+14.49%)
Jun 10, 2021 4.861 6.436 4.861 5.147 10,589,201 +0.29(+5.87%)
Jun 09, 2021 4.880 5.009 4.742 4.861 66,698 -0.01(-0.19%)
Jun 08, 2021 4.889 4.981 4.751 4.871 55,554 -0.01(-0.19%)
Jun 07, 2021 4.668 4.977 4.585 4.880 155,635 +0.25(+5.37%)
Jun 04, 2021 4.604 4.696 4.530 4.631 32,899 +0.06(+1.21%)
Jun 03, 2021 4.594 4.645 4.502 4.576 74,602 -0.06(-1.39%)
Jun 02, 2021 4.548 4.696 4.466 4.641 82,232 +0.06(+1.20%)
Jun 01, 2021 4.466 4.834 4.466 4.585 190,827 +0.17(+3.75%)
May 28, 2021 5.184 5.202 4.088 4.420 391,544 -0.70(-13.67%)
May 27, 2021 5.211 5.362 5.064 5.119 37,931 +0.02(+0.36%)
May 26, 2021 5.248 5.524 5.015 5.101 76,107 -0.17(-3.15%)
May 25, 2021 5.423 5.607 5.267 5.267 37,036 -0.24(-4.35%)
May 24, 2021 5.672 5.672 5.423 5.506 72,707 -0.08(-1.48%)
May 21, 2021 5.527 5.703 5.352 5.589 120,619 +0.08(+1.43%)
May 20, 2021 5.405 5.519 5.343 5.510 124,742 +0.11(+1.95%)
May 19, 2021 5.317 5.440 5.282 5.405 83,653 +0.05(+0.98%)
May 18, 2021 5.062 5.405 5.062 5.352 110,243 +0.25(+4.99%)
May 17, 2021 4.966 5.098 4.966 5.098 29,532 +0.05(+1.04%)
May 14, 2021 4.913 5.194 4.905 5.045 256,077 +0.17(+3.42%)
May 13, 2021 4.808 5.168 4.687 4.878 189,154 +0.15(+3.15%)
May 12, 2021 4.755 4.973 4.650 4.729 51,690 -0.15(-3.06%)
May 11, 2021 4.869 4.983 4.790 4.878 29,400 -0.11(-2.11%)
May 10, 2021 4.834 5.089 4.782 4.983 61,706 +0.13(+2.71%)
May 07, 2021 4.983 5.062 4.785 4.852 57,753 -0.06(-1.25%)
May 06, 2021 4.545 4.983 4.545 4.913 83,773 +0.33(+7.28%)
May 05, 2021 4.606 4.694 4.448 4.580 55,210 +0.04(+0.97%)
May 04, 2021 4.659 4.659 4.483 4.536 30,496 -0.18(-3.90%)
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.