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 31, 2021 5.156 5.184 4.889 4.935 60,465 -0.20(-3.94%)
Aug 30, 2021 5.027 5.386 4.926 5.138 54,840 +0.12(+2.39%)
Aug 27, 2021 4.917 5.165 4.917 5.018 53,783 +0.06(+1.30%)
Aug 26, 2021 4.935 5.184 4.898 4.954 86,624 +0.00(+0.00%)
Aug 25, 2021 5.119 5.221 4.898 4.954 59,250 -0.13(-2.54%)
Aug 24, 2021 5.055 5.156 4.880 5.082 72,258 +0.06(+1.10%)
Aug 23, 2021 4.815 5.101 4.815 5.027 32,744 +0.20(+4.20%)
Aug 20, 2021 4.806 4.926 4.714 4.825 87,330 -0.06(-1.32%)
Aug 19, 2021 5.000 5.128 4.834 4.889 63,134 -0.05(-0.93%)
Aug 18, 2021 4.963 5.230 4.889 4.935 78,235 -0.03(-0.56%)
Aug 17, 2021 5.082 5.146 4.834 4.963 153,555 -0.18(-3.58%)
Aug 16, 2021 5.736 5.764 5.082 5.147 212,398 -0.80(-13.47%)
Aug 13, 2021 5.801 5.976 5.064 5.948 482,739 -0.03(-0.46%)
Aug 12, 2021 6.077 6.399 5.819 5.976 186,396 -0.17(-2.84%)
Aug 11, 2021 7.191 7.191 6.104 6.151 393,620 -0.91(-12.91%)
Aug 10, 2021 7.283 7.347 7.007 7.062 110,937 -0.14(-1.92%)
Aug 09, 2021 6.813 7.301 6.758 7.200 182,444 +0.51(+7.57%)
Aug 06, 2021 6.906 6.906 6.480 6.694 120,919 -0.04(-0.55%)
Aug 05, 2021 6.583 6.832 6.546 6.731 114,386 +0.07(+1.11%)
Aug 04, 2021 6.675 6.767 6.500 6.657 108,106 +0.00(+0.00%)
Aug 03, 2021 6.712 6.824 6.445 6.657 202,529 -0.03(-0.41%)
Aug 02, 2021 6.639 6.786 6.524 6.685 138,633 +0.09(+1.40%)
Jul 30, 2021 6.611 6.813 6.445 6.592 110,792 -0.06(-0.83%)
Jul 29, 2021 6.703 7.419 6.565 6.648 446,064 -0.09(-1.37%)
Jul 28, 2021 6.482 6.850 6.353 6.740 166,037 +0.36(+5.63%)
Jul 27, 2021 6.583 6.703 6.160 6.381 250,496 -0.32(-4.81%)
Jul 26, 2021 6.813 7.025 6.592 6.703 152,741 -0.17(-2.41%)
Jul 23, 2021 6.740 6.869 6.454 6.869 263,995 +0.26(+3.90%)
Jul 22, 2021 6.427 6.869 6.330 6.611 284,911 +0.28(+4.36%)
Jul 21, 2021 5.745 6.767 5.598 6.335 625,554 +0.64(+11.33%)
Jul 20, 2021 5.549 5.690 5.400 5.690 109,259 +0.23(+4.22%)
Jul 19, 2021 5.386 5.663 5.248 5.460 97,999 +0.00(+0.00%)
Jul 16, 2021 5.681 5.755 5.340 5.460 77,088 -0.20(-3.58%)
Jul 15, 2021 5.561 5.782 5.331 5.663 46,653 +0.07(+1.32%)
Jul 14, 2021 5.663 5.837 5.497 5.589 76,020 -0.08(-1.46%)
Jul 13, 2021 5.828 5.834 5.477 5.672 47,316 -0.15(-2.53%)
Jul 12, 2021 5.607 5.847 5.442 5.819 129,474 +0.27(+4.81%)
Jul 09, 2021 5.699 5.745 5.432 5.552 82,024 -0.07(-1.31%)
Jul 08, 2021 5.340 5.663 5.248 5.626 101,445 +0.20(+3.74%)
Jul 07, 2021 5.340 5.451 4.972 5.423 157,314 +0.06(+1.20%)
Jul 06, 2021 5.377 5.515 5.239 5.359 62,577 -0.02(-0.34%)
Jul 02, 2021 5.460 5.616 5.239 5.377 164,951 -0.16(-2.83%)
Jul 01, 2021 5.727 5.736 5.497 5.534 103,130 -0.17(-3.06%)
Jun 30, 2021 5.681 5.828 5.460 5.709 159,045 +0.06(+1.14%)
Jun 29, 2021 6.123 6.184 5.626 5.644 365,780 -0.53(-8.64%)
Jun 28, 2021 6.049 7.320 5.801 6.178 3,613,720 +0.41(+7.02%)
Jun 25, 2021 5.819 5.819 5.566 5.773 100,617 -0.02(-0.32%)
Jun 24, 2021 5.966 6.187 5.580 5.791 166,003 -0.08(-1.41%)
Jun 23, 2021 5.497 5.970 5.359 5.874 228,614 +0.41(+7.59%)
Jun 22, 2021 5.230 5.536 4.954 5.460 257,062 +0.24(+4.59%)
Jun 21, 2021 5.248 5.423 5.092 5.221 154,840 +0.01(+0.18%)
Jun 18, 2021 5.211 5.432 5.073 5.211 208,012 -0.24(-4.39%)
Jun 17, 2021 5.248 5.552 5.248 5.451 246,094 +0.23(+4.41%)
Jun 16, 2021 5.377 5.405 5.184 5.221 194,078 -0.21(-3.90%)
Jun 15, 2021 5.681 5.681 5.202 5.432 235,435 -0.26(-4.53%)
Jun 14, 2021 5.819 5.985 5.481 5.690 401,794 -0.20(-3.44%)
Jun 11, 2021 5.313 5.920 5.257 5.893 966,621 +0.75(+14.49%)
Jun 10, 2021 4.861 6.436 4.861 5.147 10,589,201 +0.29(+5.87%)
Jun 09, 2021 4.880 5.009 4.742 4.861 66,698 -0.01(-0.19%)
Jun 08, 2021 4.889 4.981 4.751 4.871 55,554 -0.01(-0.19%)
Jun 07, 2021 4.668 4.977 4.585 4.880 155,635 +0.25(+5.37%)
Jun 04, 2021 4.604 4.696 4.530 4.631 32,899 +0.06(+1.21%)
Jun 03, 2021 4.594 4.645 4.502 4.576 74,602 -0.06(-1.39%)
Jun 02, 2021 4.548 4.696 4.466 4.641 82,232 +0.06(+1.20%)
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.