ProPhase Labs Historical Data - PRPH

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
ProPhase Labs Inc PRPH NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0899 -5.95% 1.4201 1.42 1.5618 1.50 1.51 19:47:52
more quote information »

PRPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.681.681.371.545,136-0.2599-15.47%
1 Month1.721.731.371.623,061-0.2999-17.44%
3 Months1.902.591.371.866,516-0.4799-25.26%
6 Months1.9552.591.371.894,632-0.5349-27.36%
1 Year2.973.07251.372.175,907-1.55-52.19%
3 Years1.896.6391.372.9511,285-0.4699-24.86%
5 Years1.306.6391.052.2415,2450.12019.24%

PRPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 1.4201 -0.08 -5.33% 1.50 1.5618 1.42 8,922
Jun 04 2020 1.50 -0.06 -3.85% 1.51 1.56 1.37 8,212
Jun 03 2020 1.56 0.04 2.63% 1.50 1.58 1.50 9,380
Jun 02 2020 1.52 -0.07 -4.4% 1.60 1.60 1.50 5,182
Jun 01 2020 1.59 0.00 0.0% 1.63 1.63 1.59 1,367
May 29 2020 1.59 -0.13 -7.56% 1.68 1.68 1.59 1,541
May 28 2020 1.72 0.01 0.58% 1.72 1.72 1.71 4,110
May 27 2020 1.71 0.08 4.91% 1.73 1.73 1.47 7,126
May 26 2020 1.63 0.01 0.62% 1.63 1.63 1.63 107
May 22 2020 1.62 -0.05 -2.99% 1.72 1.72 1.62 1,920
May 21 2020 1.67 0.07 4.37% 1.71 1.73 1.67 2,363
May 20 2020 1.60 -0.06 -3.78% 1.63 1.63 1.59 2,820
May 19 2020 1.6628 0.06 3.93% 1.60 1.6628 1.60 335
May 18 2020 1.60 -0.08 -4.48% 1.60 1.60 1.60 175
May 15 2020 1.675 0.05 2.76% 1.65 1.6806 1.65 1,035
May 14 2020 1.63 0.00 -0.28% 1.73 1.73 1.62 2,565
May 13 2020 1.6345 -0.09 -4.97% 1.73 1.73 1.6345 804
May 12 2020 1.72 -0.01 -0.58% 1.72 1.72 1.62 1,359
May 11 2020 1.73 0.00 0.0% 1.61 1.73 1.61 5,670
May 08 2020 1.73 0.03 1.76% 1.72 1.73 1.6501 2,096
May 07 2020 1.70 0.04 2.41% 1.63 1.70 1.63 3,042
May 06 2020 1.66 -0.04 -2.35% 1.60 1.705 1.60 5,069
See More Historical Prices »
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:20200606 10:22:38