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 (%)
Sep 28, 2012 0.6853 0.6853 0.6853 0.6853 1,129 +0.02(+3.20%)
Sep 27, 2012 0.6663 0.6663 0.6641 0.6641 4,850 -0.04(-5.30%)
Sep 26, 2012 0.7278 0.7385 0.7013 0.7013 14,211 -0.04(-5.04%)
Sep 25, 2012 0.7438 0.7438 0.7385 0.7385 1,129 -0.01(-1.42%)
Sep 24, 2012 0.7491 0.7491 0.7491 0.7491 5,006 +0.00(+0.00%)
Sep 21, 2012 0.7173 0.7491 0.6906 0.7491 12,361 +0.03(+3.68%)
Sep 20, 2012 0.7278 0.7491 0.7225 0.7225 7,717 -0.01(-0.73%)
Sep 19, 2012 0.7544 0.7544 0.7226 0.7278 15,623 -0.04(-4.86%)
Sep 18, 2012 0.7438 0.8288 0.7433 0.7650 114,631 +0.05(+6.67%)
Sep 17, 2012 0.6588 0.7385 0.6588 0.7172 156,506 +0.09(+13.45%)
Sep 14, 2012 0.6641 0.7438 0.6269 0.6322 61,013 -0.05(-7.75%)
Sep 13, 2012 0.6641 0.6853 0.6505 0.6853 129,126 +0.05(+7.50%)
Sep 12, 2012 0.6216 0.6375 0.6216 0.6375 9,803 +0.00(+0.00%)
Sep 11, 2012 0.6694 0.6694 0.6375 0.6375 191,484 -0.03(-4.00%)
Sep 10, 2012 0.6535 0.6694 0.6535 0.6641 33,038 +0.04(+6.84%)
Sep 07, 2012 0.5897 0.6641 0.5844 0.6216 81,408 +0.06(+10.37%)
Sep 06, 2012 0.5684 0.5684 0.5631 0.5632 13,740 +0.01(+1.93%)
Sep 05, 2012 0.5525 0.5844 0.5525 0.5525 25,962 +0.02(+4.00%)
Sep 04, 2012 0.5578 0.5684 0.5313 0.5313 4,141 -0.03(-5.66%)
Aug 31, 2012 0.5631 0.5631 0.5631 0.5631 314 +0.03(+4.95%)
Aug 29, 2012 0.5419 0.5366 0.5366 0.5366 76,233 -0.01(-0.98%)
Aug 27, 2012 0.5366 0.5419 0.5366 0.5419 376 +0.01(+0.99%)
Aug 24, 2012 0.5578 0.5578 0.5366 0.5366 6,861 -0.05(-8.18%)
Aug 23, 2012 0.5844 0.5844 0.5844 0.5844 886 +0.03(+5.77%)
Aug 21, 2012 0.5578 0.5525 0.5525 0.5525 11,482 -0.01(-0.95%)
Aug 20, 2012 0.5578 0.5584 0.5525 0.5578 8,564 -0.01(-1.87%)
Aug 17, 2012 0.5525 0.5684 0.5525 0.5684 3,175 +0.01(+0.94%)
Aug 16, 2012 0.5525 0.5631 0.5525 0.5631 564 +0.01(+1.92%)
Aug 15, 2012 0.5579 0.5653 0.5525 0.5525 9,223 -0.03(-4.59%)
Aug 14, 2012 0.5684 0.5791 0.5525 0.5791 1,460 +0.01(+0.93%)
Aug 13, 2012 0.5738 0.5738 0.5579 0.5738 10,894 +0.02(+3.85%)
Aug 10, 2012 0.5684 0.5684 0.5525 0.5525 1,701 -0.01(-1.89%)
Aug 09, 2012 0.5684 0.5684 0.5631 0.5631 3,708 -0.03(-5.36%)
Aug 08, 2012 0.5950 0.5950 0.5950 0.5950 197 -0.03(-4.27%)
Aug 07, 2012 0.5897 0.6216 0.5666 0.6216 1,125 -0.02(-2.50%)
Aug 06, 2012 0.6375 0.6376 0.5313 0.6375 55,688 -0.01(-0.83%)
Aug 03, 2012 0.6375 0.6428 0.6375 0.6428 9,599 +0.02(+3.60%)
Aug 02, 2012 0.6056 0.6535 0.6056 0.6205 11,611 +0.09(+16.80%)
Aug 01, 2012 0.6376 0.6588 0.5313 0.5313 42,201 -0.11(-16.67%)
Jul 31, 2012 0.6375 0.6442 0.6375 0.6375 36,648 +0.00(+0.00%)
Jul 30, 2012 0.6641 0.6641 0.6375 0.6375 10,936 -0.03(-4.00%)
Jul 27, 2012 0.6163 0.6641 0.6109 0.6641 11,670 +0.11(+19.05%)
Jul 26, 2012 0.5578 0.5581 0.5525 0.5578 4,329 +0.01(+0.96%)
Jul 25, 2012 0.5597 0.5597 0.5525 0.5525 11,472 -0.01(-0.95%)
Jul 24, 2012 0.5844 0.6001 0.5578 0.5578 10,759 -0.03(-5.41%)
Jul 23, 2012 0.5945 0.6588 0.5897 0.5897 3,098 -0.03(-5.13%)
Jul 20, 2012 0.5791 0.6640 0.5578 0.6216 26,124 -0.04(-6.40%)
Jul 18, 2012 0.6641 0.6641 0.6641 0.6641 5,835 +0.00(+0.00%)
Jul 17, 2012 0.6535 0.6641 0.6535 0.6641 8,846 +0.01(+1.79%)
Jul 16, 2012 0.6109 0.6524 0.6056 0.6524 14,682 +0.03(+4.96%)
Jul 13, 2012 0.6535 0.6535 0.6216 0.6216 9,227 -0.01(-1.09%)
Jul 12, 2012 0.6216 0.6284 0.6216 0.6284 4,046 +0.00(+0.39%)
Jul 11, 2012 0.6260 0.6260 0.6260 0.6260 188 +0.00(+0.70%)
Jul 10, 2012 0.6375 0.6375 0.6216 0.6216 752 -0.02(-2.49%)
Jul 09, 2012 0.6163 0.6375 0.6163 0.6375 16,895 +0.03(+4.35%)
Jul 06, 2012 0.5950 0.6109 0.5950 0.6109 48,196 +0.04(+7.82%)
Jul 05, 2012 0.5844 0.6003 0.5631 0.5666 10,793 +0.01(+1.58%)
Jul 03, 2012 0.5578 0.5578 0.5578 0.5578 3,764 -0.02(-3.67%)
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.