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 )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 29, 2012 0.5858 0.5858 0.5738 0.5738 10,164 +0.03(+4.60%)
Jun 28, 2012 0.5631 0.5631 0.5485 0.5485 13,176 -0.04(-6.14%)
Jun 27, 2012 0.5844 0.5844 0.5525 0.5844 7,182 +0.00(+0.00%)
Jun 26, 2012 0.5844 0.5844 0.5844 0.5844 14,023 +0.01(+0.92%)
Jun 25, 2012 0.5791 0.5793 0.5791 0.5791 5,238 +0.00(+0.00%)
Jun 22, 2012 0.5685 0.5791 0.5684 0.5791 5,646 +0.02(+3.67%)
Jun 21, 2012 0.5737 0.5844 0.5525 0.5586 12,235 -0.02(-2.64%)
Jun 20, 2012 0.5844 0.5844 0.5313 0.5737 6,450 -0.03(-4.43%)
Jun 19, 2012 0.5313 0.6003 0.5313 0.6003 6,096 +0.08(+15.31%)
Jun 18, 2012 0.5206 0.5206 0.5206 0.5206 18,823 -0.07(-12.50%)
Jun 15, 2012 0.5419 0.5950 0.5366 0.5950 12,046 +0.05(+9.69%)
Jun 14, 2012 0.5259 0.5425 0.5259 0.5425 2,635 +0.01(+2.11%)
Jun 13, 2012 0.5366 0.5419 0.5313 0.5313 21,366 -0.02(-3.01%)
Jun 12, 2012 0.5419 0.5477 0.5419 0.5477 5,270 -0.04(-6.27%)
Jun 11, 2012 0.6056 0.6056 0.5844 0.5844 2,070 -0.02(-3.51%)
Jun 08, 2012 0.5366 0.6056 0.5366 0.6056 19,939 +0.07(+12.87%)
Jun 07, 2012 0.5313 0.5366 0.5313 0.5366 1,114 +0.01(+1.00%)
Jun 06, 2012 0.5578 0.5578 0.5313 0.5313 2,930 -0.03(-4.76%)
Jun 05, 2012 0.5313 0.5578 0.5313 0.5578 3,764 +0.00(+0.00%)
Jun 04, 2012 0.5419 0.5578 0.5259 0.5578 305,480 -0.01(-1.87%)
Jun 01, 2012 0.5525 0.5791 0.5313 0.5684 61,741 +0.02(+2.88%)
May 31, 2012 0.5525 0.5525 0.5525 0.5525 3,359 -0.03(-4.59%)
May 30, 2012 0.5791 0.5791 0.5791 0.5791 286 +0.00(+0.00%)
May 29, 2012 0.5525 0.5791 0.5525 0.5791 1,475 +0.02(+3.80%)
May 25, 2012 0.5631 0.5631 0.5578 0.5579 1,129 -0.00(-0.84%)
May 24, 2012 0.6109 0.6109 0.5578 0.5626 3,388 +0.01(+1.83%)
May 23, 2012 0.5738 0.6322 0.5525 0.5525 17,279 -0.02(-3.71%)
May 22, 2012 0.6375 0.6375 0.5579 0.5738 31,999 -0.02(-3.56%)
May 21, 2012 0.5525 0.5950 0.5525 0.5950 17,505 +0.01(+1.82%)
May 18, 2012 0.5472 0.5844 0.5419 0.5844 4,536 +0.04(+6.80%)
May 17, 2012 0.5578 0.5738 0.5313 0.5472 206,344 -0.01(-1.90%)
May 16, 2012 0.5578 0.5578 0.5366 0.5578 11,105 +0.03(+4.99%)
May 15, 2012 0.4888 0.5578 0.4888 0.5313 295,751 +0.04(+8.70%)
May 14, 2012 0.5047 0.5312 0.4888 0.4888 9,976 -0.04(-8.00%)
May 11, 2012 0.5313 0.5313 0.4356 0.5313 24,328 +0.19(+53.85%)
May 10, 2012 0.4994 0.4994 0.2816 0.3453 17,129 -0.19(-35.00%)
May 09, 2012 0.5313 0.5313 0.5313 0.5313 941 -0.00(-0.30%)
May 08, 2012 0.5366 0.5366 0.5313 0.5329 78,223 -0.00(-0.69%)
May 07, 2012 0.5366 0.5366 0.5366 0.5366 7,152 +0.00(+0.00%)
May 03, 2012 0.5366 0.5366 0.5366 0.5366 1,694 -0.02(-3.81%)
May 02, 2012 0.5578 0.5578 0.5578 0.5578 188 +0.01(+0.96%)
May 01, 2012 0.5525 0.5525 0.5525 0.5525 4,235 +0.00(+0.00%)
Apr 30, 2012 0.5366 0.5525 0.5366 0.5525 3,011 +0.01(+0.96%)
Apr 26, 2012 0.5578 0.5473 0.5473 0.5473 1,505 +0.00(+0.01%)
Apr 25, 2012 0.5366 0.5472 0.5366 0.5472 941 +0.00(+0.00%)
Apr 24, 2012 0.5472 0.5472 0.5366 0.5472 3,011 +0.00(+0.78%)
Apr 23, 2012 0.5366 0.5429 0.5366 0.5429 912 +0.01(+1.19%)
Apr 20, 2012 0.5312 0.5366 0.5002 0.5366 34,446 +0.03(+6.32%)
Apr 19, 2012 0.5026 0.5047 0.4675 0.5047 17,082 +0.00(+0.00%)
Apr 17, 2012 0.5047 0.5047 0.5047 0.5047 4,894 +0.01(+2.15%)
Apr 12, 2012 0.4994 0.4941 0.4941 0.4941 17,693 -0.01(-1.06%)
Apr 11, 2012 0.5002 0.5002 0.4994 0.4994 1,129 +0.00(+0.00%)
Apr 10, 2012 0.5047 0.5047 0.4994 0.4994 15,103 -0.01(-1.88%)
Apr 09, 2012 0.5047 0.5089 0.5047 0.5089 3,764 -0.01(-1.24%)
Apr 05, 2012 0.5047 0.5153 0.5047 0.5153 8,131 +0.01(+2.11%)
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.