ProPhase Labs Historical Data - PRPH

PRPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.80 -0.10 -5.26% 1.88 1.88 1.7955 2,842
Apr 02 2020 1.90 0.00 0.25% 1.96 1.96 1.82 1,865
Apr 01 2020 1.8952 -0.05 -2.81% 1.84 1.8952 1.82 2,055
Mar 31 2020 1.95 -0.01 -0.51% 1.84 1.95 1.84 1,170
Mar 30 2020 1.96 0.18 10.39% 1.86 1.969 1.86 2,548
Mar 27 2020 1.7755 0.03 1.46% 1.75 1.7755 1.75 621
Mar 26 2020 1.75 -0.17 -8.86% 1.99 1.99 1.75 4,004
Mar 25 2020 1.9201 0.05 2.68% 1.76 1.938 1.68 12,087
Mar 24 2020 1.87 0.12 6.86% 1.75 1.87 1.75 353
Mar 23 2020 1.75 -0.25 -12.5% 2.00 2.00 1.75 4,382
Mar 20 2020 2.00 0.26 14.94% 2.00 2.00 1.943 804
Mar 19 2020 1.74 -0.14 -7.59% 1.74 1.74 1.74 135
Mar 18 2020 1.883 -0.09 -4.42% 1.75 1.98 1.74 4,430
Mar 17 2020 1.97 -0.11 -5.29% 2.09 2.09 1.9453 3,623
Mar 16 2020 2.08 0.14 7.1% 1.86 2.08 1.78 1,597
Mar 13 2020 1.9422 0.16 9.11% 1.90 2.10 1.74 2,377
Mar 12 2020 1.78 -0.25 -12.32% 2.03 2.10 1.78 1,573
Mar 11 2020 2.0301 -0.02 -0.84% 2.00 2.10 2.00 754
Mar 10 2020 2.0472 0.04 1.85% 2.10 2.10 2.02 2,161
Mar 09 2020 2.01 0.09 4.69% 2.03 2.03 2.00 4,132
Mar 06 2020 1.92 -0.09 -4.48% 2.10 2.10 1.92 7,933
Mar 05 2020 2.01 0.01 0.5% 1.92 2.0841 1.92 8,804
Mar 04 2020 2.00 0.07 3.76% 1.92 2.00 1.92 2,395
Mar 03 2020 1.9276 -0.01 -0.64% 2.10 2.10 1.92 4,443
Mar 02 2020 1.94 0.00 -0.12% 1.96 1.96 1.75 3,174
Feb 28 2020 1.9424 0.09 4.99% 1.74 1.9424 1.74 4,041
Feb 27 2020 1.85 0.11 6.32% 1.75 1.85 1.74 1,679
Feb 26 2020 1.74 -0.01 -0.57% 1.96 1.96 1.74 2,193
Feb 25 2020 1.75 0.01 0.57% 1.77 1.77 1.75 114
Feb 24 2020 1.74 0.00 0.0% 1.745 1.745 1.74 2,492
Feb 21 2020 1.74 -0.01 -0.57% 1.74 1.7499 1.74 1,971
Feb 20 2020 1.75 -0.04 -2.29% 1.75 1.79 1.75 6,046
Feb 19 2020 1.791 0.01 0.51% 1.7738 1.791 1.75 1,539
Feb 18 2020 1.782 -0.02 -0.99% 1.75 1.782 1.75 2,169
Feb 17 2020 1.7999 0.00 +0.00% 1.80 1.80 1.7999 0
Feb 14 2020 1.7999 0.01 0.55% 1.80 1.80 1.7999 407
Feb 13 2020 1.79 0.01 0.83% 1.76 1.79 1.76 517
Feb 12 2020 1.7752 -0.02 -1.38% 1.76 1.7752 1.754 2,875
Feb 11 2020 1.80 0.00 0.0% 1.80 1.8624 1.80 1,021
Feb 10 2020 1.80 -0.06 -3.03% 1.845 1.845 1.80 911
Feb 07 2020 1.8562 0.02 0.88% 1.80 1.8562 1.80 244
Feb 06 2020 1.84 0.08 4.55% 1.80 1.84 1.80 251
Feb 05 2020 1.76 -0.19 -9.74% 1.76 1.76 1.76 72
Feb 04 2020 1.95 0.01 0.52% 1.95 1.95 1.95 114
Feb 03 2020 1.94 -0.04 -2.02% 1.98 1.98 1.83 6,796
Jan 31 2020 1.98 0.02 1.02% 1.82 1.98 1.82 1,875
Jan 30 2020 1.96 0.06 3.16% 1.96 1.96 1.96 353
Jan 29 2020 1.90 -0.08 -4.04% 1.82 2.1094 1.82 1,541
Jan 28 2020 1.98 0.00 0.24% 1.98 1.98 1.98 120
Jan 27 2020 1.9752 0.14 7.35% 1.85 2.10 1.85 5,478
Jan 24 2020 1.84 -0.01 -0.54% 1.81 1.85 1.81 1,512
Jan 23 2020 1.85 0.02 1.09% 1.82 1.85 1.81 2,146
Jan 22 2020 1.83 0.03 1.66% 1.87 1.90 1.78 2,845
Jan 21 2020 1.8001 -0.03 -1.63% 1.81 1.90 1.8001 3,650
Jan 20 2020 1.83 0.00 +0.00% 1.90 1.90 1.83 0
Jan 17 2020 1.83 0.00 0.0% 1.90 1.90 1.83 1,182
Jan 16 2020 1.83 0.00 0.0% 1.83 1.83 1.83 117
Jan 15 2020 1.83 0.00 0.0% 1.814 2.15 1.814 1,795
Jan 14 2020 1.83 0.01 0.51% 1.92 1.92 1.83 284
Jan 13 2020 1.8208 0.01 0.6% 1.85 1.85 1.8208 352
Jan 10 2020 1.81 0.03 1.72% 1.81 1.82 1.81 2,343
Jan 09 2020 1.7794 0.00 0.0% 1.7794 1.7794 1.7794 0
Jan 08 2020 1.7794 -0.13 -6.84% 1.7892 1.7892 1.7794 7,457
Jan 07 2020 1.91 0.09 5.18% 1.91 1.91 1.91 2
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:20200406 05:35:04