ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PRPH ProPhase Labs Inc

6.50
0.24 (3.83%)
Last Updated: 15:30:17
Delayed by 15 minutes

PRPH Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 6.26 -0.03 -0.48% 6.38 6.7099 6.2156 33,582
Mar 26 2024 6.29 0.09 1.45% 6.62 6.70 6.155 49,346
Mar 25 2024 6.20 0.36 6.16% 5.85 6.20 5.75 49,599
Mar 22 2024 5.84 0.22 3.91% 5.54 6.00 5.51 35,707
Mar 21 2024 5.62 0.09 1.63% 5.63 5.8599 5.50 44,782
Mar 20 2024 5.53 0.30 5.74% 5.24 5.65 5.0901 46,985
Mar 19 2024 5.23 0.09 1.75% 5.17 5.345 5.00 27,998
Mar 18 2024 5.14 0.10 1.98% 4.89 5.35 4.89 50,989
Mar 15 2024 5.04 0.18 3.70% 4.47 5.1928 4.47 27,441
Mar 14 2024 4.86 -0.19 -3.76% 5.05 5.07 4.86 9,275
Mar 13 2024 5.05 0.25 5.21% 4.94 5.14 4.87 13,043
Mar 12 2024 4.80 -0.11 -2.24% 4.96 4.97 4.7263 12,779
Mar 11 2024 4.91 0.16 3.37% 4.71 4.9899 4.52 7,621
Mar 08 2024 4.75 0.03 0.64% 4.66 4.81 4.55 8,553
Mar 07 2024 4.72 0.13 2.83% 4.55 4.87 4.55 7,250
Mar 06 2024 4.59 -0.13 -2.75% 4.67 4.70 4.53 13,208
Mar 05 2024 4.72 0.11 2.39% 4.54 4.72 4.51 25,692
Mar 04 2024 4.61 0.05 1.10% 4.76 4.76 4.57 8,255
Mar 01 2024 4.56 0.09 2.01% 4.52 4.57 4.3734 50,257
Feb 29 2024 4.47 -0.27 -5.70% 4.77 4.80 4.47 113,115
Feb 28 2024 4.74 -0.29 -5.77% 5.02 5.22 4.72 66,185
Feb 27 2024 5.03 -0.05 -0.98% 4.98 5.16 4.93 50,479
Feb 26 2024 5.08 0.12 2.42% 4.92 5.08 4.92 22,445
Feb 23 2024 4.96 0.00 0.00% 4.92 5.00 4.92 9,364
Feb 22 2024 4.96 0.01 0.20% 4.92 5.00 4.92 5,057
Feb 21 2024 4.95 0.00 0.00% 4.93 5.09 4.93 7,688
Feb 20 2024 4.95 -0.03 -0.60% 4.94 5.25 4.94 77,597
Feb 16 2024 4.98 0.02 0.40% 4.97 5.02 4.9101 9,298
Feb 15 2024 4.96 -0.07 -1.39% 4.90 5.03 4.90 5,434
Feb 14 2024 5.03 0.11 2.24% 4.96 5.05 4.8731 9,432
Feb 13 2024 4.92 -0.27 -5.20% 5.18 5.18 4.92 14,409
Feb 12 2024 5.19 -0.05 -0.95% 5.24 5.25 5.1499 14,528
Feb 09 2024 5.24 -0.01 -0.19% 5.12 5.2499 5.12 6,106
Feb 08 2024 5.25 0.05 0.96% 5.09 5.25 5.0008 19,684
Feb 07 2024 5.20 0.01 0.19% 5.13 5.20 5.0601 6,910
Feb 06 2024 5.19 0.13 2.57% 5.00 5.19 4.9999 8,532
Feb 05 2024 5.06 -0.02 -0.39% 5.08 5.08 5.00 18,588
Feb 02 2024 5.08 0.07 1.40% 5.01 5.11 5.00 8,388
Feb 01 2024 5.01 0.16 3.30% 4.83 5.12 4.83 25,466
Jan 31 2024 4.85 0.09 1.78% 4.70 4.8899 4.5372 14,457
Jan 30 2024 4.765 -0.02 -0.31% 4.78 4.85 4.51 33,436
Jan 29 2024 4.78 -0.16 -3.24% 4.94 4.99 4.73 24,247
Jan 26 2024 4.94 0.01 0.20% 4.93 5.00 4.8913 5,099
Jan 25 2024 4.93 -0.10 -1.99% 4.97 5.2699 4.93 14,703
Jan 24 2024 5.03 0.08 1.62% 4.90 5.17 4.90 13,799
Jan 23 2024 4.95 -0.16 -3.13% 5.02 5.19 4.95 28,432
Jan 22 2024 5.11 0.16 3.23% 4.90 5.15 4.72 33,270
Jan 19 2024 4.95 -0.08 -1.59% 4.98 5.05 4.95 8,074
Jan 18 2024 5.03 0.00 0.00% 4.96 5.20 4.92 17,315
Jan 17 2024 5.03 0.03 0.60% 4.92 5.04 4.91 11,553
Jan 16 2024 5.00 0.10 2.04% 4.96 5.24 4.865 18,360
Jan 12 2024 4.90 -0.04 -0.81% 4.90 5.22 4.90 29,951
Jan 11 2024 4.94 -0.10 -1.98% 5.00 5.23 4.90 41,409
Jan 10 2024 5.04 -0.06 -1.18% 5.03 5.30 4.96 30,477
Jan 09 2024 5.10 -0.16 -3.04% 5.29 5.29 4.955 21,591
Jan 08 2024 5.26 0.51 10.74% 4.59 5.30 4.59 57,419
Jan 05 2024 4.75 -0.08 -1.66% 4.82 5.07 4.75 51,459
Jan 04 2024 4.83 0.13 2.77% 4.66 5.15 4.66 41,548
Jan 03 2024 4.70 0.06 1.29% 4.58 4.71 4.55 25,048
Jan 02 2024 4.64 0.12 2.65% 4.50 4.6999 4.50 7,707
Dec 29 2023 4.52 0.02 0.44% 4.50 4.7999 4.335 53,231

Your Recent History

Delayed Upgrade Clock