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 (%)
Jun 30, 2015 0.7491 0.7544 0.7172 0.7172 15,438 -0.04(-4.92%)
Jun 29, 2015 0.7491 0.7544 0.7385 0.7543 6,719 +0.03(+3.64%)
Jun 26, 2015 0.7384 0.7544 0.7278 0.7278 22,407 -0.01(-0.72%)
Jun 25, 2015 0.7544 0.7544 0.7331 0.7331 12,679 -0.02(-2.13%)
Jun 24, 2015 0.7337 0.7491 0.7278 0.7491 5,272 +0.02(+2.17%)
Jun 23, 2015 0.7321 0.7332 0.7278 0.7331 29,006 +0.00(+0.00%)
Jun 22, 2015 0.7278 0.7331 0.7278 0.7331 4,513 +0.02(+2.22%)
Jun 19, 2015 0.7225 0.7544 0.7172 0.7172 12,500 -0.03(-4.26%)
Jun 18, 2015 0.7544 0.7544 0.7438 0.7491 2,475 +0.01(+0.71%)
Jun 17, 2015 0.7278 0.7544 0.7278 0.7438 6,365 +0.01(+1.45%)
Jun 16, 2015 0.7278 0.7453 0.7278 0.7331 2,966 -0.02(-2.13%)
Jun 15, 2015 0.7278 0.7491 0.7278 0.7491 510 +0.00(+0.00%)
Jun 12, 2015 0.7491 0.7544 0.7257 0.7491 1,694 +0.01(+1.44%)
Jun 11, 2015 0.7650 0.7650 0.7226 0.7385 6,708 -0.02(-2.11%)
Jun 10, 2015 0.7953 0.7953 0.7491 0.7544 54,493 +0.02(+2.16%)
Jun 09, 2015 0.7438 0.7491 0.7331 0.7385 37,469 +0.01(+0.72%)
Jun 08, 2015 0.7278 0.7491 0.6906 0.7331 167,463 -0.01(-1.43%)
Jun 05, 2015 0.6906 0.7650 0.6906 0.7438 968,605 +0.06(+8.53%)
Jun 04, 2015 0.6906 0.6906 0.6853 0.6853 763,858 +0.00(+0.00%)
Jun 03, 2015 0.6959 0.6960 0.6853 0.6853 116,185 -0.02(-3.01%)
Jun 02, 2015 0.7119 0.7151 0.6853 0.7066 32,148 -0.01(-1.87%)
Jun 01, 2015 0.7363 0.7379 0.7013 0.7201 7,561 -0.02(-2.49%)
May 29, 2015 0.7172 0.7385 0.6906 0.7385 34,884 +0.04(+5.30%)
May 28, 2015 0.7278 0.7278 0.7013 0.7013 7,484 +0.01(+1.54%)
May 27, 2015 0.7013 0.7385 0.6906 0.6906 61,992 -0.01(-1.56%)
May 26, 2015 0.7017 0.7491 0.7016 0.7016 18,294 -0.03(-4.30%)
May 22, 2015 0.8128 0.7331 0.7331 0.7331 35,763 +0.01(+0.73%)
May 21, 2015 0.7438 0.8287 0.7013 0.7278 44,516 +0.01(+0.74%)
May 20, 2015 0.7278 0.8288 0.7013 0.7225 136,241 +0.03(+4.62%)
May 19, 2015 0.6960 0.7385 0.6747 0.6906 454,168 -0.03(-3.70%)
May 18, 2015 0.6747 0.7172 0.6747 0.7172 23,709 +0.04(+5.47%)
May 15, 2015 0.6775 0.7066 0.6641 0.6800 40,008 +0.02(+3.23%)
May 14, 2015 0.6853 0.6853 0.6588 0.6588 8,579 -0.03(-4.44%)
May 13, 2015 0.6906 0.6906 0.6875 0.6894 14,602 +0.00(+0.59%)
May 12, 2015 0.6853 0.6909 0.6853 0.6853 10,507 +0.00(+0.00%)
May 11, 2015 0.6853 0.6919 0.6853 0.6853 12,046 -0.01(-1.53%)
May 08, 2015 0.6854 0.6960 0.6853 0.6960 23,284 -0.02(-2.24%)
May 07, 2015 0.7066 0.7119 0.6981 0.7119 2,078 +0.02(+2.29%)
May 06, 2015 0.6853 0.6960 0.6853 0.6960 7,819 -0.01(-0.76%)
May 05, 2015 0.6906 0.7066 0.6853 0.7013 2,808 +0.02(+2.33%)
May 04, 2015 0.6853 0.7066 0.6853 0.6853 12,214 -0.01(-0.77%)
May 01, 2015 0.7013 0.7119 0.6694 0.6906 36,403 +0.01(+0.78%)
Apr 30, 2015 0.7119 0.7703 0.6535 0.6853 327,842 +0.00(+0.00%)
Apr 29, 2015 0.6641 0.6853 0.6428 0.6853 122,256 +0.03(+4.88%)
Apr 28, 2015 0.6481 0.6694 0.6481 0.6535 5,392 +0.00(+0.00%)
Apr 27, 2015 0.6906 0.6960 0.6535 0.6535 25,228 -0.06(-8.21%)
Apr 24, 2015 0.6906 0.7119 0.6906 0.7119 17,599 -0.00(-0.62%)
Apr 23, 2015 0.7092 0.7172 0.7092 0.7164 1,357 +0.03(+3.72%)
Apr 22, 2015 0.7013 0.7331 0.6853 0.6906 82,671 -0.01(-1.52%)
Apr 21, 2015 0.7119 0.7119 0.6906 0.7013 28,729 +0.01(+1.54%)
Apr 20, 2015 0.7013 0.7119 0.6853 0.6906 79,567 -0.03(-3.70%)
Apr 17, 2015 0.7544 0.7756 0.7013 0.7172 20,101 -0.02(-2.17%)
Apr 16, 2015 0.7703 0.7810 0.7119 0.7331 76,945 +0.01(+0.73%)
Apr 15, 2015 0.6800 0.7756 0.6800 0.7278 169,084 +0.02(+3.01%)
Apr 14, 2015 0.7278 0.7278 0.6906 0.7066 70,876 +0.02(+2.31%)
Apr 13, 2015 0.7225 0.7385 0.7066 0.6906 32,136 -0.03(-4.41%)
Apr 10, 2015 0.7278 0.7597 0.7013 0.7225 798 +0.01(+1.49%)
Apr 09, 2015 0.6965 0.7246 0.6938 0.7119 2,879 +0.01(+0.75%)
Apr 08, 2015 0.7278 0.7544 0.6906 0.7066 196,381 -0.01(-1.48%)
Apr 07, 2015 0.6906 0.7278 0.6853 0.7172 93,296 +0.00(+0.00%)
Apr 06, 2015 0.6960 0.7278 0.6853 0.7172 92,052 -0.01(-0.74%)
Apr 02, 2015 0.7119 0.7225 0.7225 0.7225 17,129 +0.03(+4.62%)
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.