PRPH

ProPhase Labs Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
ProPhase Labs Inc PRPH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.46 7.89% 6.29 14:22:04
Open Price Low Price High Price Close Price Prev Close
6.00 5.90 6.5834 6.29 5.83
more quote information »

PRPH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.886.58345.555.7736,2920.416.97%
1 Month5.926.58345.53945.8731,7550.376.25%
3 Months5.396.58344.765.5045,9980.9016.7%
6 Months5.708.05774.446.00206,2670.5910.35%
1 Year8.6416.044.417.31216,954-2.35-27.2%
3 Years3.01916.041.376.31105,4323.27108.35%
5 Years2.019216.041.375.9370,8624.27211.51%

PRPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 6.29 0.46 7.89% 6.00 6.5834 5.90 142,606
Nov 24 2021 5.83 0.13 2.28% 5.65 5.87 5.65 39,293
Nov 23 2021 5.70 -0.05 -0.87% 5.70 5.87 5.70 23,694
Nov 22 2021 5.75 -0.01 -0.17% 5.72 5.80 5.55 53,659
Nov 19 2021 5.76 -0.08 -1.37% 5.88 5.93 5.57 28,521
Nov 18 2021 5.84 -0.19 -3.15% 6.06 6.06 5.84 16,530
Nov 17 2021 6.03 -0.09 -1.47% 6.12 6.18 5.91 13,981
Nov 16 2021 6.12 0.12 2.0% 5.95 6.12 5.875 65,282
Nov 15 2021 6.00 0.29 5.08% 5.68 6.05 5.60 61,452
Nov 12 2021 5.71 -0.08 -1.38% 5.59 5.8499 5.5394 51,746
Nov 11 2021 5.79 0.03 0.52% 5.74 5.84 5.71 14,647
Nov 10 2021 5.76 -0.03 -0.52% 5.78 5.85 5.608 20,831
Nov 09 2021 5.79 -0.08 -1.36% 5.81 5.97 5.71 19,292
Nov 08 2021 5.87 0.05 0.86% 5.90 5.90 5.76 39,318
Nov 05 2021 5.82 -0.09 -1.52% 5.76 5.85 5.70 34,123
Nov 04 2021 5.91 -0.05 -0.84% 5.93 6.00 5.8892 35,884
Nov 03 2021 5.96 0.05 0.85% 5.88 6.025 5.86 19,028
Nov 02 2021 5.91 0.16 2.78% 5.82 5.91 5.75 43,451
Nov 01 2021 5.75 -0.14 -2.38% 5.87 5.99 5.75 17,240
Oct 29 2021 5.89 -0.10 -1.67% 5.92 5.98 5.85 5,371
Oct 28 2021 5.99 0.09 1.53% 5.91 6.06 5.82 12,207
Oct 27 2021 5.90 -0.07 -1.17% 5.95 6.10 5.75 66,714
See More Historical Prices ยป
Your Recent History
NASDAQ
PRPH
ProPhase L..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211127 07:51:48