Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 3.960 4.000 3.800 3.950 201,928 -0.06(-1.50%)
Oct 30, 2019 3.890 4.050 3.870 4.010 270,708 +0.13(+3.35%)
Oct 29, 2019 3.990 4.080 3.870 3.880 288,028 -0.16(-3.96%)
Oct 28, 2019 4.000 4.380 4.000 4.040 630,847 +0.20(+5.21%)
Oct 25, 2019 3.740 3.920 3.720 3.840 203,900 +0.10(+2.67%)
Oct 24, 2019 3.800 3.840 3.697 3.740 338,262 -0.06(-1.58%)
Oct 23, 2019 3.760 3.880 3.730 3.800 129,166 +0.04(+1.06%)
Oct 22, 2019 4.060 4.140 3.755 3.760 194,333 -0.33(-8.07%)
Oct 21, 2019 4.020 4.160 3.940 4.090 229,351 +0.10(+2.51%)
Oct 18, 2019 4.040 4.110 3.900 3.990 271,900 -0.09(-2.21%)
Oct 17, 2019 4.070 4.170 4.020 4.080 153,542 +0.03(+0.74%)
Oct 16, 2019 4.100 4.250 4.040 4.050 270,598 -0.08(-1.94%)
Oct 15, 2019 4.000 4.210 3.971 4.130 185,139 +0.04(+0.98%)
Oct 14, 2019 4.190 4.245 4.040 4.090 220,324 -0.05(-1.21%)
Oct 11, 2019 4.200 4.320 4.120 4.140 220,800 -0.10(-2.36%)
Oct 10, 2019 4.160 4.460 4.080 4.240 382,422 -0.10(-2.30%)
Oct 09, 2019 3.960 4.550 3.910 4.340 1,069,640 +0.65(+17.62%)
Oct 08, 2019 3.720 3.850 3.610 3.690 337,366 -0.06(-1.60%)
Oct 07, 2019 3.790 3.940 3.730 3.750 988,056 -0.04(-1.06%)
Oct 04, 2019 3.650 3.860 3.640 3.790 247,600 +0.15(+4.12%)
Oct 03, 2019 3.850 3.880 3.580 3.640 238,767 -0.24(-6.19%)
Oct 02, 2019 3.730 3.930 3.680 3.880 243,838 +0.19(+5.15%)
Oct 01, 2019 3.850 4.130 3.220 3.690 1,569,893 -0.19(-4.77%)
Sep 30, 2019 4.190 4.300 3.860 3.875 779,251 -0.40(-9.36%)
Sep 27, 2019 4.260 4.400 4.190 4.275 347,900 +0.03(+0.71%)
Sep 26, 2019 4.730 4.740 4.230 4.245 222,618 -0.52(-11.01%)
Sep 25, 2019 4.930 4.950 4.605 4.770 354,960 -0.15(-3.05%)
Sep 24, 2019 5.300 5.370 4.860 4.920 604,890 -0.35(-6.64%)
Sep 23, 2019 5.190 5.280 5.080 5.270 277,716 +0.04(+0.76%)
Sep 20, 2019 5.410 5.470 5.090 5.230 467,100 -0.21(-3.86%)
Sep 19, 2019 5.350 5.550 5.260 5.440 279,503 +0.10(+1.87%)
Sep 18, 2019 5.490 5.550 5.110 5.340 291,156 -0.15(-2.73%)
Sep 17, 2019 5.730 5.730 5.444 5.490 181,097 -0.17(-3.00%)
Sep 16, 2019 5.710 5.760 5.570 5.660 161,005 -0.06(-1.05%)
Sep 13, 2019 5.870 5.980 5.570 5.720 181,400 -0.13(-2.22%)
Sep 12, 2019 6.340 6.340 5.830 5.850 232,053 -0.45(-7.14%)
Sep 11, 2019 6.130 6.380 6.030 6.300 261,681 +0.19(+3.11%)
Sep 10, 2019 5.730 6.120 5.700 6.110 280,203 +0.35(+6.08%)
Sep 09, 2019 5.590 5.820 5.470 5.760 247,430 +0.21(+3.78%)
Sep 06, 2019 5.790 5.850 5.530 5.550 280,200 -0.23(-3.98%)
Sep 05, 2019 5.640 5.860 5.540 5.780 280,897 +0.14(+2.48%)
Sep 04, 2019 5.380 5.640 5.240 5.640 287,222 +0.33(+6.21%)
Sep 03, 2019 5.400 5.520 5.230 5.310 449,804 -0.12(-2.21%)
Aug 30, 2019 5.620 5.650 5.400 5.430 113,100 -0.20(-3.55%)
Aug 29, 2019 5.450 5.640 5.350 5.630 243,738 +0.24(+4.45%)
Aug 28, 2019 5.250 5.450 5.180 5.390 419,205 +0.13(+2.47%)
Aug 27, 2019 5.600 5.680 5.250 5.260 131,059 -0.33(-5.90%)
Aug 26, 2019 5.590 5.630 5.520 5.590 87,386 +0.03(+0.54%)
Aug 23, 2019 5.740 5.820 5.470 5.560 194,100 -0.19(-3.30%)
Aug 22, 2019 5.810 5.860 5.670 5.750 104,282 -0.04(-0.69%)
Aug 21, 2019 5.800 5.920 5.660 5.790 488,261 +0.01(+0.17%)
Aug 20, 2019 5.880 5.940 5.680 5.780 170,278 -0.10(-1.70%)
Aug 19, 2019 5.870 5.990 5.800 5.880 158,949 +0.07(+1.20%)
Aug 16, 2019 5.720 5.870 5.600 5.810 282,600 +0.08(+1.40%)
Aug 15, 2019 5.620 5.850 5.490 5.730 258,424 +0.14(+2.50%)
Aug 14, 2019 5.660 5.790 5.460 5.590 287,800 -0.16(-2.78%)
Aug 13, 2019 5.530 5.825 5.470 5.750 439,549 +0.21(+3.79%)
Aug 12, 2019 5.420 5.670 5.370 5.540 214,317 +0.04(+0.73%)
Aug 09, 2019 5.570 5.610 5.400 5.500 219,800 -0.05(-0.90%)
Aug 08, 2019 5.200 5.730 5.130 5.550 612,837 +0.30(+5.71%)
Aug 07, 2019 5.100 5.320 5.100 5.250 173,292 +0.03(+0.57%)
Aug 06, 2019 5.080 5.260 4.980 5.220 202,722 +0.20(+3.98%)
Aug 05, 2019 4.990 5.580 4.890 5.020 419,975 -0.08(-1.57%)
Aug 02, 2019 5.050 5.140 4.995 5.100 238,600 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.