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 )

4.710 -0.240 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.950 4.950 4.601 4.710 59,961 -0.24(-4.85%)
Apr 25, 2024 5.060 5.228 4.900 4.950 12,151 -0.11(-2.17%)
Apr 24, 2024 5.170 5.460 5.050 5.060 15,554 -0.10(-1.94%)
Apr 23, 2024 4.890 5.391 4.890 5.160 16,630 +0.26(+5.31%)
Apr 22, 2024 5.170 5.170 4.900 4.900 62,107 -0.36(-6.84%)
Apr 19, 2024 5.310 5.310 5.050 5.260 99,267 -0.18(-3.31%)
Apr 18, 2024 6.320 6.320 5.330 5.440 1,176,747 -0.83(-13.24%)
Apr 17, 2024 7.470 7.470 6.051 6.270 83,031 -1.08(-14.69%)
Apr 16, 2024 6.540 7.480 6.270 7.350 190,015 +1.19(+19.42%)
Apr 15, 2024 6.630 6.770 6.115 6.155 48,030 -0.36(-5.60%)
Apr 12, 2024 6.580 6.640 6.291 6.520 27,388 +0.12(+1.87%)
Apr 11, 2024 6.600 6.700 6.180 6.400 83,174 +0.27(+4.40%)
Apr 10, 2024 6.040 6.220 6.005 6.130 18,890 +0.03(+0.49%)
Apr 09, 2024 6.610 6.642 6.060 6.100 26,633 -0.50(-7.58%)
Apr 08, 2024 6.880 6.880 6.500 6.600 35,748 -0.20(-2.94%)
Apr 05, 2024 6.670 6.916 6.670 6.800 45,638 +0.22(+3.34%)
Apr 04, 2024 6.640 6.750 6.503 6.580 21,421 -0.04(-0.60%)
Apr 03, 2024 6.800 6.880 6.420 6.620 37,479 -0.27(-3.92%)
Apr 02, 2024 6.950 6.960 6.760 6.890 50,153 +0.04(+0.58%)
Apr 01, 2024 6.590 6.930 6.540 6.850 33,471 +0.38(+5.87%)
Mar 28, 2024 6.460 6.550 6.227 6.470 16,102 +0.21(+3.35%)
Mar 27, 2024 6.380 6.710 6.210 6.260 33,582 -0.03(-0.48%)
Mar 26, 2024 6.620 6.700 6.155 6.290 49,356 +0.09(+1.45%)
Mar 25, 2024 5.850 6.200 5.750 6.200 49,678 +0.36(+6.16%)
Mar 22, 2024 5.540 6.000 5.510 5.840 35,987 +0.22(+3.91%)
Mar 21, 2024 5.630 5.860 5.500 5.620 44,787 +0.09(+1.63%)
Mar 20, 2024 5.240 5.650 5.090 5.530 46,985 +0.30(+5.74%)
Mar 19, 2024 5.170 5.345 5.000 5.230 27,998 +0.09(+1.75%)
Mar 18, 2024 4.890 5.350 4.890 5.140 50,990 +0.10(+1.98%)
Mar 15, 2024 4.470 5.193 4.470 5.040 27,441 +0.18(+3.70%)
Mar 14, 2024 5.070 5.070 4.860 4.860 9,275 -0.19(-3.76%)
Mar 13, 2024 4.940 5.140 4.870 5.050 13,043 +0.25(+5.21%)
Mar 12, 2024 4.940 4.950 4.726 4.800 12,779 -0.11(-2.24%)
Mar 11, 2024 4.710 4.990 4.710 4.910 7,621 +0.16(+3.37%)
Mar 08, 2024 4.660 4.810 4.550 4.750 8,553 +0.03(+0.64%)
Mar 07, 2024 4.550 4.860 4.550 4.720 7,250 +0.13(+2.83%)
Mar 06, 2024 4.670 4.700 4.530 4.590 13,208 -0.13(-2.75%)
Mar 05, 2024 4.540 4.720 4.510 4.720 25,692 +0.11(+2.39%)
Mar 04, 2024 4.760 4.760 4.570 4.610 8,255 +0.05(+1.10%)
Mar 01, 2024 4.520 4.570 4.373 4.560 50,257 +0.09(+2.01%)
Feb 29, 2024 4.770 4.800 4.470 4.470 113,115 -0.27(-5.70%)
Feb 28, 2024 5.210 5.220 4.720 4.740 66,185 -0.29(-5.77%)
Feb 27, 2024 5.030 5.160 4.930 5.030 50,479 -0.05(-0.98%)
Feb 26, 2024 4.990 5.080 4.980 5.080 22,445 +0.12(+2.42%)
Feb 23, 2024 4.965 5.000 4.921 4.960 9,364 +0.00(+0.00%)
Feb 22, 2024 4.920 5.000 4.920 4.960 5,057 +0.01(+0.20%)
Feb 21, 2024 5.090 5.090 4.950 4.950 7,688 +0.00(+0.00%)
Feb 20, 2024 4.940 5.250 4.940 4.950 77,597 -0.03(-0.60%)
Feb 16, 2024 4.960 5.020 4.910 4.980 9,298 +0.02(+0.40%)
Feb 15, 2024 4.900 5.030 4.900 4.960 5,434 -0.07(-1.39%)
Feb 14, 2024 4.910 5.050 4.873 5.030 9,432 +0.11(+2.24%)
Feb 13, 2024 5.100 5.170 4.920 4.920 14,409 -0.27(-5.20%)
Feb 12, 2024 5.240 5.250 5.150 5.190 14,528 -0.05(-0.95%)
Feb 09, 2024 5.120 5.250 5.120 5.240 6,106 -0.01(-0.19%)
Feb 08, 2024 5.090 5.250 5.001 5.250 19,684 +0.05(+0.96%)
Feb 07, 2024 5.080 5.200 5.060 5.200 6,910 +0.01(+0.19%)
Feb 06, 2024 5.000 5.190 5.000 5.190 8,532 +0.13(+2.57%)
Feb 05, 2024 5.080 5.080 5.000 5.060 18,588 -0.02(-0.39%)
Feb 02, 2024 5.010 5.110 5.000 5.080 8,388 +0.07(+1.40%)
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.