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

Prophase Labs Inc (NQ: PRPH )

5.050 -0.280 (-5.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2011 0.6960 0.6960 0.6375 0.6375 147,375 -0.09(-11.76%)
Mar 30, 2011 0.7438 0.7438 0.6481 0.7225 223,419 -0.02(-2.86%)
Mar 29, 2011 0.6906 0.9138 0.5844 0.7438 1,301,016 +0.17(+29.63%)
Mar 28, 2011 0.6109 0.6216 0.5684 0.5738 18,117 -0.05(-8.47%)
Mar 25, 2011 0.6641 0.6641 0.5897 0.6269 6,774 -0.04(-5.60%)
Mar 24, 2011 0.6109 0.7331 0.5684 0.6641 15,815 +0.09(+14.68%)
Mar 23, 2011 0.6003 0.6003 0.5738 0.5791 16,940 -0.02(-2.68%)
Mar 22, 2011 0.6366 0.6375 0.5844 0.5950 13,006 -0.06(-8.94%)
Mar 21, 2011 0.6428 0.6747 0.5897 0.6535 25,196 -0.03(-3.91%)
Mar 18, 2011 0.6588 0.7331 0.5525 0.6800 106,027 +0.02(+3.23%)
Mar 17, 2011 0.6428 0.6588 0.6428 0.6588 6,776 +0.02(+3.33%)
Mar 16, 2011 0.6322 0.6604 0.6109 0.6375 37,444 +0.01(+0.83%)
Mar 15, 2011 0.6375 0.6641 0.6322 0.6323 35,513 +0.04(+6.26%)
Mar 14, 2011 0.6641 0.6641 0.5844 0.5950 28,441 -0.06(-8.95%)
Mar 11, 2011 0.6694 0.6853 0.6535 0.6535 4,457 -0.02(-2.37%)
Mar 10, 2011 0.6906 0.6906 0.6694 0.6694 7,228 -0.02(-3.08%)
Mar 09, 2011 0.7119 0.7119 0.6641 0.6906 44,477 -0.02(-2.99%)
Mar 08, 2011 0.7066 0.7132 0.6641 0.7119 68,730 -0.03(-3.60%)
Mar 07, 2011 0.7066 0.7438 0.7066 0.7385 1,054 -0.01(-0.71%)
Mar 04, 2011 0.7172 0.7438 0.6641 0.7438 37,678 +0.03(+3.70%)
Mar 03, 2011 0.7597 0.7597 0.7172 0.7172 6,573 -0.04(-5.59%)
Mar 02, 2011 0.7438 0.7597 0.7438 0.7597 34,265 -0.02(-2.72%)
Mar 01, 2011 0.7969 0.7969 0.7119 0.7810 31,732 +0.02(+2.08%)
Feb 28, 2011 0.7331 0.7650 0.7119 0.7650 12,939 +0.03(+3.60%)
Feb 25, 2011 0.7331 0.7385 0.7172 0.7385 21,420 +0.00(+0.00%)
Feb 24, 2011 0.7491 0.8022 0.7385 0.7385 20,532 -0.02(-2.46%)
Feb 23, 2011 0.7438 0.7597 0.7438 0.7571 1,953 +0.01(+1.79%)
Feb 22, 2011 0.7438 0.7863 0.7331 0.7438 47,095 +0.01(+1.46%)
Feb 18, 2011 0.7650 0.7969 0.6922 0.7331 59,656 -0.02(-2.13%)
Feb 17, 2011 0.8500 0.8660 0.7491 0.7491 214,694 -0.12(-13.50%)
Feb 16, 2011 0.7703 0.9191 0.7703 0.8660 249,322 +0.10(+13.19%)
Feb 15, 2011 0.7544 0.7650 0.7204 0.7650 15,056 +0.02(+2.86%)
Feb 14, 2011 0.7438 0.7544 0.7172 0.7437 31,639 -0.01(-0.72%)
Feb 11, 2011 0.7756 0.7863 0.7438 0.7491 35,295 -0.04(-5.37%)
Feb 10, 2011 0.7969 0.7969 0.7650 0.7916 19,177 +0.01(+0.68%)
Feb 09, 2011 0.7916 0.8181 0.7863 0.7863 18,154 -0.01(-1.33%)
Feb 08, 2011 0.8022 0.8022 0.7836 0.7969 40,432 +0.01(+0.67%)
Feb 07, 2011 0.7810 0.7969 0.7559 0.7916 38,037 +0.04(+5.67%)
Feb 04, 2011 0.7650 0.8235 0.7438 0.7491 43,733 -0.05(-6.00%)
Feb 03, 2011 0.8022 0.8713 0.7438 0.7969 82,266 -0.01(-0.66%)
Feb 02, 2011 0.7172 0.8660 0.7172 0.8022 221,121 +0.12(+17.05%)
Feb 01, 2011 0.6747 0.6921 0.6694 0.6853 35,530 -0.01(-1.53%)
Jan 31, 2011 0.6960 0.6960 0.6960 0.6960 188 -0.04(-5.07%)
Jan 28, 2011 0.7225 0.7331 0.7225 0.7331 376 +0.03(+4.55%)
Jan 27, 2011 0.7013 0.7013 0.7013 0.7013 188 +0.00(+0.00%)
Jan 26, 2011 0.7172 0.7331 0.6960 0.7013 4,101 -0.04(-5.71%)
Jan 25, 2011 0.7119 0.7438 0.7031 0.7438 2,258 +0.00(+0.00%)
Jan 24, 2011 0.7438 0.7650 0.7172 0.7438 10,313 +0.01(+0.72%)
Jan 21, 2011 0.7119 0.7385 0.7119 0.7385 564 +0.00(+0.00%)
Jan 20, 2011 0.7703 0.7969 0.6960 0.7385 38,399 -0.03(-3.47%)
Jan 19, 2011 0.7703 0.7703 0.6747 0.7650 50,001 +0.10(+15.20%)
Jan 18, 2011 0.7066 0.7172 0.6641 0.6641 26,696 -0.04(-5.30%)
Jan 14, 2011 0.6907 0.7863 0.6907 0.7013 15,623 -0.07(-8.97%)
Jan 13, 2011 0.7491 0.7703 0.7331 0.7703 21,270 +0.02(+2.84%)
Jan 12, 2011 0.7597 0.7703 0.7145 0.7491 38,963 -0.02(-2.08%)
Jan 11, 2011 0.7225 0.7650 0.7172 0.7650 14,783 +0.02(+2.86%)
Jan 10, 2011 0.6588 0.7969 0.6428 0.7438 191,007 +0.03(+3.70%)
Jan 07, 2011 0.6960 0.7438 0.6906 0.7172 9,496 +0.02(+2.27%)
Jan 06, 2011 0.7438 0.7438 0.6774 0.7013 5,788 -0.02(-2.21%)
Jan 05, 2011 0.6640 0.7385 0.6640 0.7172 68,666 +0.07(+11.57%)
Jan 04, 2011 0.6428 0.7438 0.6375 0.6428 41,420 +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.