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

Five Prime Thera (NQ: FPRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 5.710 5.900 5.170 5.900 327,400 +0.16(+2.79%)
Jul 30, 2020 5.310 5.900 5.300 5.740 368,622 +0.34(+6.30%)
Jul 29, 2020 5.390 5.440 5.260 5.400 379,597 +0.00(+0.00%)
Jul 28, 2020 5.380 5.550 5.210 5.400 294,700 +0.02(+0.37%)
Jul 27, 2020 5.570 5.815 5.325 5.380 285,964 -0.17(-3.06%)
Jul 24, 2020 5.860 5.920 5.510 5.550 324,600 -0.36(-6.09%)
Jul 23, 2020 6.080 6.200 5.820 5.910 282,851 -0.25(-3.98%)
Jul 22, 2020 6.620 6.860 6.070 6.155 380,782 -0.52(-7.86%)
Jul 21, 2020 6.880 7.050 6.540 6.680 532,050 -0.10(-1.47%)
Jul 20, 2020 7.150 7.280 6.540 6.780 421,215 -0.29(-4.03%)
Jul 17, 2020 6.170 7.340 6.170 7.065 714,900 +0.90(+14.51%)
Jul 16, 2020 6.080 6.240 5.812 6.170 223,512 +0.03(+0.49%)
Jul 15, 2020 6.150 6.210 5.835 6.140 275,045 +0.15(+2.50%)
Jul 14, 2020 5.850 6.070 5.800 5.990 341,380 +0.10(+1.70%)
Jul 13, 2020 6.120 6.450 5.890 5.890 340,416 -0.19(-3.13%)
Jul 10, 2020 6.460 6.630 6.050 6.080 260,600 -0.41(-6.32%)
Jul 09, 2020 6.440 6.655 6.210 6.490 433,404 +0.04(+0.62%)
Jul 08, 2020 6.240 6.740 6.030 6.450 530,817 +0.22(+3.53%)
Jul 07, 2020 5.990 6.450 5.900 6.230 330,556 +0.15(+2.47%)
Jul 06, 2020 6.210 6.350 5.800 6.080 328,437 -0.04(-0.65%)
Jul 02, 2020 6.560 6.580 6.080 6.120 243,400 -0.29(-4.52%)
Jul 01, 2020 6.100 6.720 6.100 6.410 447,061 +0.31(+5.08%)
Jun 30, 2020 6.670 6.740 6.050 6.100 635,549 -0.60(-8.96%)
Jun 29, 2020 7.180 7.254 6.470 6.700 590,238 -0.12(-1.76%)
Jun 26, 2020 6.460 6.850 6.360 6.820 1,344,800 +0.26(+3.96%)
Jun 25, 2020 6.760 6.760 5.790 6.560 809,013 -0.39(-5.61%)
Jun 24, 2020 5.780 6.970 5.610 6.950 939,777 +1.08(+18.40%)
Jun 23, 2020 6.230 6.350 5.690 5.870 1,364,515 -0.52(-8.14%)
Jun 22, 2020 4.840 6.650 4.640 6.390 3,362,313 +2.00(+45.39%)
Jun 19, 2020 4.210 4.710 4.210 4.395 391,500 +0.23(+5.65%)
Jun 18, 2020 4.350 4.460 4.090 4.160 160,402 -0.21(-4.81%)
Jun 17, 2020 4.460 4.728 4.310 4.370 128,207 -0.09(-2.02%)
Jun 16, 2020 4.570 4.580 4.310 4.460 160,399 +0.01(+0.22%)
Jun 15, 2020 4.060 4.560 3.941 4.450 184,135 +0.16(+3.73%)
Jun 12, 2020 4.610 4.610 3.920 4.290 316,900 -0.12(-2.72%)
Jun 11, 2020 3.940 4.500 3.870 4.410 693,025 +0.29(+7.04%)
Jun 10, 2020 4.490 4.490 4.100 4.120 376,801 -0.38(-8.44%)
Jun 09, 2020 4.540 4.640 4.370 4.500 279,183 -0.12(-2.60%)
Jun 08, 2020 4.980 4.980 4.540 4.620 331,857 -0.30(-6.10%)
Jun 05, 2020 4.840 5.000 4.700 4.920 364,000 +0.23(+4.90%)
Jun 04, 2020 4.800 5.030 4.670 4.690 183,926 -0.20(-4.09%)
Jun 03, 2020 5.340 5.340 4.780 4.890 280,101 -0.39(-7.39%)
Jun 02, 2020 5.190 5.340 5.000 5.280 441,328 +0.10(+1.93%)
Jun 01, 2020 5.270 5.400 5.130 5.180 315,868 -0.12(-2.26%)
May 29, 2020 4.910 5.310 4.850 5.300 374,400 +0.29(+5.79%)
May 28, 2020 5.960 6.140 5.000 5.010 475,748 -0.93(-15.66%)
May 27, 2020 6.080 6.110 5.580 5.940 429,543 -0.05(-0.83%)
May 26, 2020 5.480 6.120 5.453 5.990 583,142 +0.56(+10.31%)
May 22, 2020 5.360 5.600 5.260 5.430 311,800 +0.13(+2.45%)
May 21, 2020 5.050 5.460 5.020 5.300 352,995 +0.22(+4.33%)
May 20, 2020 4.510 5.170 4.420 5.080 452,924 +0.61(+13.65%)
May 19, 2020 4.500 5.300 4.450 4.470 835,391 +0.02(+0.45%)
May 18, 2020 4.150 4.500 4.150 4.450 523,347 +0.42(+10.56%)
May 15, 2020 4.150 4.150 4.000 4.025 290,100 -0.11(-2.78%)
May 14, 2020 3.990 4.300 3.945 4.140 833,678 +0.06(+1.47%)
May 13, 2020 3.990 4.190 3.900 4.080 443,778 +0.12(+3.03%)
May 12, 2020 4.010 4.100 3.740 3.960 373,167 +0.01(+0.25%)
May 11, 2020 4.000 4.140 3.860 3.950 373,377 -0.16(-3.89%)
May 08, 2020 3.700 4.120 3.450 4.110 607,700 +0.22(+5.66%)
May 07, 2020 3.520 3.900 3.470 3.890 608,478 +0.39(+11.14%)
May 06, 2020 3.400 3.660 3.180 3.500 685,669 +0.17(+5.11%)
May 05, 2020 3.240 3.400 3.200 3.330 213,832 +0.11(+3.42%)
May 04, 2020 2.870 3.290 2.840 3.220 153,570 +0.32(+11.03%)
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.