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 +0.130 (+2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2011 0.5844 0.5844 0.5525 0.5525 1,129 -0.03(-5.45%)
Apr 28, 2011 0.5655 0.5844 0.5525 0.5844 35,500 +0.02(+3.77%)
Apr 27, 2011 0.5738 0.5844 0.5631 0.5631 6,964 -0.01(-0.93%)
Apr 26, 2011 0.5684 0.5738 0.5684 0.5684 16,786 -0.01(-0.93%)
Apr 25, 2011 0.5738 0.6109 0.5684 0.5738 15,340 -0.00(-0.01%)
Apr 21, 2011 0.5950 0.6056 0.5738 0.5738 13,176 -0.03(-5.25%)
Apr 20, 2011 0.5684 0.6056 0.5684 0.6056 22,768 +0.01(+1.78%)
Apr 19, 2011 0.5738 0.6056 0.5684 0.5950 29,552 -0.01(-1.66%)
Apr 18, 2011 0.5684 0.6104 0.5684 0.6051 68,024 +0.01(+0.89%)
Apr 15, 2011 0.5738 0.6056 0.5738 0.5997 31,513 +0.02(+2.63%)
Apr 14, 2011 0.5844 0.6322 0.5844 0.5844 14,117 +0.02(+2.80%)
Apr 13, 2011 0.6003 0.6089 0.5684 0.5684 108,931 -0.04(-7.05%)
Apr 12, 2011 0.6535 0.6535 0.6110 0.6116 6,211 -0.02(-3.26%)
Apr 11, 2011 0.5950 0.6481 0.5950 0.6322 50,502 -0.02(-2.46%)
Apr 08, 2011 0.6216 0.6481 0.6003 0.6481 43,771 +0.02(+2.52%)
Apr 07, 2011 0.6056 0.6375 0.5950 0.6322 12,931 +0.01(+1.48%)
Apr 06, 2011 0.6216 0.6535 0.6216 0.6230 38,267 +0.01(+1.97%)
Apr 05, 2011 0.6163 0.6588 0.5897 0.6109 104,513 -0.02(-3.33%)
Apr 04, 2011 0.6588 0.6588 0.6109 0.6320 75,473 -0.02(-2.49%)
Apr 01, 2011 0.6375 0.6535 0.6109 0.6481 34,922 +0.01(+1.67%)
Mar 31, 2011 0.6960 0.6960 0.6375 0.6375 147,375 -0.09(-11.76%)
Mar 30, 2011 0.7438 0.7438 0.6481 0.7225 223,419 -0.02(-2.86%)
Mar 29, 2011 0.6906 0.9138 0.5844 0.7438 1,301,016 +0.17(+29.63%)
Mar 28, 2011 0.6109 0.6216 0.5684 0.5738 18,117 -0.05(-8.47%)
Mar 25, 2011 0.6641 0.6641 0.5897 0.6269 6,774 -0.04(-5.60%)
Mar 24, 2011 0.6109 0.7331 0.5684 0.6641 15,815 +0.09(+14.68%)
Mar 23, 2011 0.6003 0.6003 0.5738 0.5791 16,940 -0.02(-2.68%)
Mar 22, 2011 0.6366 0.6375 0.5844 0.5950 13,006 -0.06(-8.94%)
Mar 21, 2011 0.6428 0.6747 0.5897 0.6535 25,196 -0.03(-3.91%)
Mar 18, 2011 0.6588 0.7331 0.5525 0.6800 106,027 +0.02(+3.23%)
Mar 17, 2011 0.6428 0.6588 0.6428 0.6588 6,776 +0.02(+3.33%)
Mar 16, 2011 0.6322 0.6604 0.6109 0.6375 37,444 +0.01(+0.83%)
Mar 15, 2011 0.6375 0.6641 0.6322 0.6323 35,513 +0.04(+6.26%)
Mar 14, 2011 0.6641 0.6641 0.5844 0.5950 28,441 -0.06(-8.95%)
Mar 11, 2011 0.6694 0.6853 0.6535 0.6535 4,457 -0.02(-2.37%)
Mar 10, 2011 0.6906 0.6906 0.6694 0.6694 7,228 -0.02(-3.08%)
Mar 09, 2011 0.7119 0.7119 0.6641 0.6906 44,477 -0.02(-2.99%)
Mar 08, 2011 0.7066 0.7132 0.6641 0.7119 68,730 -0.03(-3.60%)
Mar 07, 2011 0.7066 0.7438 0.7066 0.7385 1,054 -0.01(-0.71%)
Mar 04, 2011 0.7172 0.7438 0.6641 0.7438 37,678 +0.03(+3.70%)
Mar 03, 2011 0.7597 0.7597 0.7172 0.7172 6,573 -0.04(-5.59%)
Mar 02, 2011 0.7438 0.7597 0.7438 0.7597 34,265 -0.02(-2.72%)
Mar 01, 2011 0.7969 0.7969 0.7119 0.7810 31,732 +0.02(+2.08%)
Feb 28, 2011 0.7331 0.7650 0.7119 0.7650 12,939 +0.03(+3.60%)
Feb 25, 2011 0.7331 0.7385 0.7172 0.7385 21,420 +0.00(+0.00%)
Feb 24, 2011 0.7491 0.8022 0.7385 0.7385 20,532 -0.02(-2.46%)
Feb 23, 2011 0.7438 0.7597 0.7438 0.7571 1,953 +0.01(+1.79%)
Feb 22, 2011 0.7438 0.7863 0.7331 0.7438 47,095 +0.01(+1.46%)
Feb 18, 2011 0.7650 0.7969 0.6922 0.7331 59,656 -0.02(-2.13%)
Feb 17, 2011 0.8500 0.8660 0.7491 0.7491 214,694 -0.12(-13.50%)
Feb 16, 2011 0.7703 0.9191 0.7703 0.8660 249,322 +0.10(+13.19%)
Feb 15, 2011 0.7544 0.7650 0.7204 0.7650 15,056 +0.02(+2.86%)
Feb 14, 2011 0.7438 0.7544 0.7172 0.7437 31,639 -0.01(-0.72%)
Feb 11, 2011 0.7756 0.7863 0.7438 0.7491 35,295 -0.04(-5.37%)
Feb 10, 2011 0.7969 0.7969 0.7650 0.7916 19,177 +0.01(+0.68%)
Feb 09, 2011 0.7916 0.8181 0.7863 0.7863 18,154 -0.01(-1.33%)
Feb 08, 2011 0.8022 0.8022 0.7836 0.7969 40,432 +0.01(+0.67%)
Feb 07, 2011 0.7810 0.7969 0.7559 0.7916 38,037 +0.04(+5.67%)
Feb 04, 2011 0.7650 0.8235 0.7438 0.7491 43,733 -0.05(-6.00%)
Feb 03, 2011 0.8022 0.8713 0.7438 0.7969 82,266 -0.01(-0.66%)
Feb 02, 2011 0.7172 0.8660 0.7172 0.8022 221,121 +0.12(+17.05%)
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.