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 (%)
Aug 29, 2014 0.7969 0.7916 0.7916 0.7916 17,693 -0.02(-1.97%)
Aug 28, 2014 0.7969 0.8231 0.7863 0.8075 32,321 +0.01(+1.33%)
Aug 27, 2014 0.8022 0.8075 0.7969 0.7969 2,239 -0.01(-1.32%)
Aug 26, 2014 0.7810 0.8288 0.7597 0.8075 30,314 +0.02(+2.01%)
Aug 25, 2014 0.8235 0.8393 0.7916 0.7916 41,969 -0.05(-5.70%)
Aug 22, 2014 0.8289 0.8447 0.8288 0.8394 3,484 +0.00(+0.00%)
Aug 21, 2014 0.8288 0.8447 0.8288 0.8394 10,917 +0.01(+1.18%)
Aug 20, 2014 0.8394 0.8447 0.8288 0.8296 15,476 -0.02(-1.79%)
Aug 19, 2014 0.8288 0.8851 0.8288 0.8447 6,269 +0.01(+0.63%)
Aug 18, 2014 0.8394 0.8394 0.8235 0.8394 8,436 -0.00(-0.38%)
Aug 15, 2014 0.8479 0.8479 0.8479 0.8426 564 -0.00(-0.25%)
Aug 14, 2014 0.8235 0.8447 0.8235 0.8447 941 +0.03(+3.25%)
Aug 13, 2014 0.8288 0.8819 0.8288 0.8181 24,057 -0.02(-1.91%)
Aug 12, 2014 0.8235 0.8500 0.8076 0.8341 41,706 -0.05(-5.14%)
Aug 11, 2014 0.8819 0.8917 0.8554 0.8792 19,101 +0.01(+1.53%)
Aug 08, 2014 0.8660 0.8925 0.8553 0.8660 14,475 +0.00(+0.00%)
Aug 07, 2014 0.8341 0.8660 0.8288 0.8660 23,615 +0.02(+2.52%)
Aug 06, 2014 0.7969 0.8553 0.7916 0.8447 47,498 +0.02(+2.58%)
Aug 05, 2014 0.8606 0.8606 0.7969 0.8235 15,408 -0.02(-2.52%)
Aug 04, 2014 0.8067 0.8543 0.8067 0.8447 4,878 +0.02(+2.57%)
Aug 01, 2014 0.7969 0.8500 0.7969 0.8235 94,697 +0.00(+0.01%)
Jul 31, 2014 0.8075 0.8578 0.7916 0.8235 96,323 +0.01(+0.65%)
Jul 30, 2014 0.8235 0.8469 0.8022 0.8181 36,341 -0.01(-1.29%)
Jul 29, 2014 0.8500 0.8925 0.8373 0.8288 37,198 -0.02(-2.49%)
Jul 28, 2014 0.8500 0.8511 0.8500 0.8500 14,367 -0.01(-0.84%)
Jul 25, 2014 0.8553 0.8606 0.8447 0.8572 57,698 -0.02(-2.21%)
Jul 24, 2014 0.8819 0.8851 0.8766 0.8766 17,881 -0.01(-0.60%)
Jul 23, 2014 0.8766 0.8872 0.8553 0.8819 19,783 -0.01(-1.19%)
Jul 22, 2014 0.8766 0.9085 0.8766 0.8925 15,259 +0.01(+0.60%)
Jul 21, 2014 0.9138 0.9138 0.8766 0.8872 42,916 +0.02(+1.79%)
Jul 18, 2014 0.8713 0.8819 0.8713 0.8716 17,872 +0.00(+0.04%)
Jul 17, 2014 0.8500 0.8925 0.8500 0.8713 40,661 +0.01(+0.61%)
Jul 16, 2014 0.8872 0.9191 0.8500 0.8660 217,501 -0.02(-2.40%)
Jul 15, 2014 0.8766 0.8872 0.8766 0.8872 26,894 +0.00(+0.00%)
Jul 14, 2014 0.8766 0.8872 0.8766 0.8872 12,515 +0.02(+1.83%)
Jul 11, 2014 0.8713 0.8713 0.8713 0.8713 2,480 -0.00(-0.49%)
Jul 10, 2014 0.8713 0.8766 0.8713 0.8755 13,554 -0.00(-0.12%)
Jul 09, 2014 0.8766 0.8766 0.8719 0.8766 11,143 +0.00(+0.01%)
Jul 08, 2014 0.8766 0.8766 0.8606 0.8765 71,874 -0.01(-1.20%)
Jul 07, 2014 0.9031 0.9031 0.8553 0.8872 136,290 +0.01(+1.21%)
Jul 03, 2014 0.8553 0.8766 0.8766 0.8766 14,493 +0.02(+1.85%)
Jul 02, 2014 0.8766 0.8978 0.8500 0.8606 41,314 -0.02(-2.41%)
Jul 01, 2014 0.9191 0.9191 0.8766 0.8819 44,977 -0.02(-1.78%)
Jun 30, 2014 0.9043 0.9191 0.8872 0.8978 36,684 +0.02(+1.81%)
Jun 27, 2014 0.8766 0.9085 0.8766 0.8819 147,261 +0.02(+1.84%)
Jun 26, 2014 0.8553 0.8660 0.8075 0.8660 776,899 +0.02(+1.88%)
Jun 25, 2014 0.8022 0.8713 0.8022 0.8500 1,336,025 +0.02(+2.56%)
Jun 24, 2014 0.8341 0.8713 0.8192 0.8288 1,314,092 -0.01(-0.64%)
Jun 23, 2014 0.7969 0.8766 0.7969 0.8341 1,352,759 +0.04(+4.67%)
Jun 20, 2014 0.8394 0.8394 0.7969 0.7969 1,367,624 -0.06(-6.83%)
Jun 19, 2014 0.8447 0.8713 0.8181 0.8553 1,414,872 +0.01(+1.26%)
Jun 18, 2014 0.8615 0.8615 0.8341 0.8447 279,237 -0.03(-3.05%)
Jun 17, 2014 0.9456 0.9456 0.8500 0.8713 1,326,514 -0.09(-8.89%)
Jun 16, 2014 1.009 1.041 0.8500 0.9563 1,247,780 -0.05(-4.76%)
Jun 13, 2014 0.9616 1.004 0.9510 1.004 32,931 +0.02(+1.61%)
Jun 12, 2014 0.9653 0.9988 0.9616 0.9881 14,298 +0.01(+0.54%)
Jun 11, 2014 0.9935 1.009 0.9828 0.9828 9,383 +0.01(+0.54%)
Jun 10, 2014 0.9775 0.9881 0.9775 0.9775 5,671 +0.00(+0.00%)
Jun 06, 2014 0.9988 0.9988 0.9722 0.9775 6,710 -0.01(-0.54%)
Jun 05, 2014 0.9722 0.9828 0.9722 0.9828 1,590 +0.00(+0.00%)
Jun 03, 2014 0.9828 0.9828 0.9828 0.9828 3 -0.02(-2.12%)
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.