Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prophase Labs Inc (NQ: PRPH )

2.340 -0.170 (-6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.560 2.560 2.249 2.340 74,668 -0.17(-6.77%)
Sep 19, 2024 2.470 2.640 2.451 2.510 12,439 +0.06(+2.45%)
Sep 18, 2024 2.570 2.690 2.450 2.450 38,685 -0.18(-6.84%)
Sep 17, 2024 2.400 2.690 2.400 2.630 62,083 +0.23(+9.58%)
Sep 16, 2024 2.500 2.718 2.400 2.400 29,498 -0.05(-2.04%)
Sep 13, 2024 2.750 2.830 2.410 2.450 74,696 -0.14(-5.41%)
Sep 12, 2024 2.780 2.940 2.510 2.590 40,310 -0.11(-4.07%)
Sep 11, 2024 2.770 2.970 2.610 2.700 67,892 -0.06(-2.17%)
Sep 10, 2024 2.740 2.965 2.720 2.760 9,306 +0.01(+0.36%)
Sep 09, 2024 2.790 2.900 2.730 2.750 38,500 +0.00(+0.00%)
Sep 06, 2024 2.480 3.000 2.412 2.750 55,186 +0.22(+8.70%)
Sep 05, 2024 2.635 2.780 2.530 2.530 2,851 -0.06(-2.32%)
Sep 04, 2024 2.510 2.710 2.510 2.590 3,883 +0.06(+2.37%)
Sep 03, 2024 2.710 2.710 2.480 2.530 14,002 -0.16(-5.95%)
Aug 30, 2024 2.470 2.760 2.400 2.690 25,485 +0.29(+12.08%)
Aug 29, 2024 2.440 2.610 2.270 2.400 60,127 +0.06(+2.56%)
Aug 28, 2024 2.400 2.480 2.180 2.340 29,929 -0.02(-0.64%)
Aug 27, 2024 2.430 2.720 2.350 2.355 20,457 -0.10(-3.88%)
Aug 26, 2024 2.660 2.700 2.420 2.450 25,823 -0.24(-8.92%)
Aug 23, 2024 2.690 2.820 2.620 2.690 19,094 -0.09(-3.24%)
Aug 22, 2024 2.760 2.780 2.700 2.780 5,812 -0.05(-1.77%)
Aug 21, 2024 2.810 2.870 2.682 2.830 4,677 -0.02(-0.70%)
Aug 20, 2024 2.870 2.920 2.760 2.850 40,416 -0.09(-3.06%)
Aug 19, 2024 2.500 2.990 2.500 2.940 65,866 +0.44(+17.60%)
Aug 16, 2024 2.270 2.600 2.160 2.500 72,833 +0.24(+10.62%)
Aug 15, 2024 2.430 2.720 2.040 2.260 48,568 -0.24(-9.60%)
Aug 14, 2024 2.470 2.720 2.350 2.500 61,357 +0.03(+1.21%)
Aug 13, 2024 2.630 2.750 2.430 2.470 25,454 -0.18(-6.79%)
Aug 12, 2024 2.540 2.770 2.510 2.650 49,317 +0.12(+4.74%)
Aug 09, 2024 2.600 2.800 2.520 2.530 18,565 -0.01(-0.39%)
Aug 08, 2024 2.640 2.660 2.540 2.540 14,047 -0.04(-1.55%)
Aug 07, 2024 2.700 2.730 2.510 2.580 14,942 -0.15(-5.49%)
Aug 06, 2024 2.530 2.840 2.480 2.730 32,308 +0.20(+7.91%)
Aug 05, 2024 2.800 2.850 2.370 2.530 28,657 -0.39(-13.36%)
Aug 02, 2024 3.000 3.080 2.750 2.920 15,730 -0.08(-2.67%)
Aug 01, 2024 3.180 3.220 3.000 3.000 14,214 -0.06(-1.96%)
Jul 31, 2024 3.150 3.230 3.060 3.060 34,297 -0.12(-3.77%)
Jul 30, 2024 3.180 3.290 3.060 3.180 21,598 +0.08(+2.58%)
Jul 29, 2024 3.180 3.280 3.090 3.100 7,581 -0.12(-3.73%)
Jul 26, 2024 3.010 3.365 3.010 3.220 12,392 +0.19(+6.27%)
Jul 25, 2024 3.070 3.250 3.030 3.030 15,299 -0.08(-2.57%)
Jul 24, 2024 3.090 3.290 3.070 3.110 16,152 -0.02(-0.64%)
Jul 23, 2024 3.230 3.300 3.099 3.130 28,460 +0.02(+0.64%)
Jul 22, 2024 3.130 3.270 3.060 3.110 30,794 -0.01(-0.32%)
Jul 19, 2024 3.160 3.300 3.100 3.120 32,398 -0.09(-2.80%)
Jul 18, 2024 3.240 3.360 3.175 3.210 23,457 -0.03(-0.93%)
Jul 17, 2024 3.270 3.428 3.240 3.240 39,009 -0.04(-1.22%)
Jul 16, 2024 3.270 3.390 3.230 3.280 36,562 +0.06(+1.86%)
Jul 15, 2024 3.310 3.450 3.210 3.220 37,279 -0.07(-2.28%)
Jul 12, 2024 3.498 3.550 3.200 3.295 45,486 -0.18(-5.04%)
Jul 11, 2024 3.530 3.640 3.460 3.470 15,377 +0.00(+0.00%)
Jul 10, 2024 3.600 3.650 3.470 3.470 29,648 -0.03(-0.86%)
Jul 09, 2024 3.350 3.685 3.319 3.500 49,335 +0.14(+4.17%)
Jul 08, 2024 3.230 3.740 3.200 3.360 32,720 +0.12(+3.70%)
Jul 05, 2024 3.550 3.550 3.180 3.240 84,058 -0.39(-10.74%)
Jul 03, 2024 3.650 3.700 3.558 3.630 28,985 -0.17(-4.47%)
Jul 02, 2024 4.030 4.025 3.800 3.800 26,417 -0.26(-6.40%)
Jul 01, 2024 4.160 4.185 4.000 4.060 17,643 -0.12(-2.87%)
Jun 28, 2024 4.270 4.270 4.030 4.180 36,911 -0.09(-2.11%)
Jun 27, 2024 4.210 4.325 4.200 4.270 12,401 +0.01(+0.23%)
Jun 26, 2024 4.290 4.387 4.200 4.260 23,118 -0.06(-1.39%)
Jun 25, 2024 4.330 4.402 4.320 4.320 26,267 -0.03(-0.69%)
Jun 24, 2024 4.330 4.493 4.330 4.350 19,886 -0.04(-0.91%)
Jun 21, 2024 4.360 4.492 4.350 4.390 38,214 +0.04(+0.92%)
Jun 20, 2024 4.490 4.530 4.330 4.350 38,237 -0.15(-3.33%)
Jun 18, 2024 4.510 4.680 4.500 4.500 22,053 -0.05(-1.10%)
Jun 17, 2024 4.610 4.700 4.480 4.550 27,679 -0.04(-0.87%)
Jun 14, 2024 4.700 4.747 4.500 4.590 33,648 -0.06(-1.29%)
Jun 13, 2024 4.740 4.838 4.600 4.650 14,491 -0.12(-2.52%)
Jun 12, 2024 4.580 4.830 4.560 4.770 27,012 +0.14(+3.02%)
Jun 11, 2024 4.480 4.630 4.470 4.630 26,184 +0.13(+2.89%)
Jun 10, 2024 4.600 4.630 4.417 4.500 31,981 -0.14(-3.02%)
Jun 07, 2024 4.850 4.850 4.600 4.640 28,604 -0.16(-3.33%)
Jun 06, 2024 4.880 4.940 4.675 4.800 29,880 -0.06(-1.23%)
Jun 05, 2024 4.800 4.950 4.800 4.860 28,114 +0.01(+0.21%)
Jun 04, 2024 4.960 4.980 4.800 4.850 17,102 -0.14(-2.81%)
Jun 03, 2024 5.190 5.190 4.880 4.990 28,553 -0.16(-3.11%)
May 31, 2024 4.950 5.220 4.910 5.150 27,305 +0.21(+4.25%)
May 30, 2024 5.090 5.200 4.860 4.940 84,329 -0.21(-4.08%)
May 29, 2024 5.030 5.150 4.980 5.150 50,377 +0.03(+0.59%)
May 28, 2024 5.140 5.359 5.000 5.120 39,235 +0.07(+1.39%)
May 24, 2024 5.350 5.445 5.020 5.050 49,652 -0.28(-5.25%)
May 23, 2024 5.450 5.450 4.930 5.330 135,606 +0.17(+3.29%)
May 22, 2024 5.180 5.370 5.030 5.160 34,969 -0.05(-0.96%)
May 21, 2024 5.180 5.240 5.060 5.210 37,513 -0.03(-0.57%)
May 20, 2024 4.990 5.260 4.990 5.240 24,833 +0.21(+4.17%)
May 17, 2024 5.030 5.080 4.910 5.030 53,904 -0.08(-1.57%)
May 16, 2024 5.070 5.210 4.870 5.110 77,537 -0.03(-0.58%)
May 15, 2024 5.000 5.340 5.000 5.140 32,876 +0.07(+1.38%)
May 14, 2024 5.220 5.220 4.960 5.070 39,678 -0.22(-4.16%)
May 13, 2024 5.050 5.290 5.050 5.290 48,041 +0.24(+4.75%)
May 10, 2024 4.960 5.070 4.735 5.050 32,777 +0.13(+2.64%)
May 09, 2024 5.390 5.420 4.920 4.920 71,139 -0.47(-8.72%)
May 08, 2024 5.250 5.550 5.120 5.390 57,284 +0.33(+6.52%)
May 07, 2024 5.340 5.358 5.040 5.060 15,936 -0.28(-5.24%)
May 06, 2024 5.470 5.620 5.120 5.340 40,416 -0.08(-1.48%)
May 03, 2024 5.300 5.500 5.200 5.420 38,408 +0.11(+2.07%)
May 02, 2024 5.250 5.350 5.010 5.310 44,554 +0.12(+2.31%)
May 01, 2024 4.580 5.320 4.580 5.190 31,942 +0.58(+12.58%)
Apr 30, 2024 4.590 4.725 4.450 4.610 54,453 +0.00(+0.00%)
Apr 29, 2024 4.770 4.835 4.600 4.610 22,056 -0.10(-2.12%)
Apr 26, 2024 4.950 4.950 4.601 4.710 59,961 -0.24(-4.85%)
Apr 25, 2024 5.060 5.228 4.900 4.950 12,151 -0.11(-2.17%)
Apr 24, 2024 5.170 5.460 5.050 5.060 15,554 -0.10(-1.94%)
Apr 23, 2024 4.890 5.391 4.890 5.160 16,630 +0.26(+5.31%)
Apr 22, 2024 5.170 5.170 4.900 4.900 62,107 -0.36(-6.84%)
Apr 19, 2024 5.310 5.310 5.050 5.260 99,267 -0.18(-3.31%)
Apr 18, 2024 6.320 6.320 5.330 5.440 1,176,747 -0.83(-13.24%)
Apr 17, 2024 7.470 7.470 6.051 6.270 83,031 -1.08(-14.69%)
Apr 16, 2024 6.540 7.480 6.270 7.350 190,015 +1.19(+19.42%)
Apr 15, 2024 6.630 6.770 6.115 6.155 48,030 -0.36(-5.60%)
Apr 12, 2024 6.580 6.640 6.291 6.520 27,388 +0.12(+1.87%)
Apr 11, 2024 6.600 6.700 6.180 6.400 83,174 +0.27(+4.40%)
Apr 10, 2024 6.040 6.220 6.005 6.130 18,890 +0.03(+0.49%)
Apr 09, 2024 6.610 6.642 6.060 6.100 26,633 -0.50(-7.58%)
Apr 08, 2024 6.880 6.880 6.500 6.600 35,748 -0.20(-2.94%)
Apr 05, 2024 6.670 6.916 6.670 6.800 45,638 +0.22(+3.34%)
Apr 04, 2024 6.640 6.750 6.503 6.580 21,421 -0.04(-0.60%)
Apr 03, 2024 6.800 6.880 6.420 6.620 37,479 -0.27(-3.92%)
Apr 02, 2024 6.950 6.960 6.760 6.890 50,153 +0.04(+0.58%)
Apr 01, 2024 6.590 6.930 6.540 6.850 33,471 +0.38(+5.87%)
Mar 28, 2024 6.460 6.550 6.227 6.470 16,102 +0.21(+3.35%)
Mar 27, 2024 6.380 6.710 6.210 6.260 33,582 -0.03(-0.48%)
Mar 26, 2024 6.620 6.700 6.155 6.290 49,356 +0.09(+1.45%)
Mar 25, 2024 5.850 6.200 5.750 6.200 49,678 +0.36(+6.16%)
Mar 22, 2024 5.540 6.000 5.510 5.840 35,987 +0.22(+3.91%)
Mar 21, 2024 5.630 5.860 5.500 5.620 44,787 +0.09(+1.63%)
Mar 20, 2024 5.240 5.650 5.090 5.530 46,985 +0.30(+5.74%)
Mar 19, 2024 5.170 5.345 5.000 5.230 27,998 +0.09(+1.75%)
Mar 18, 2024 4.890 5.350 4.890 5.140 50,990 +0.10(+1.98%)
Mar 15, 2024 4.470 5.193 4.470 5.040 27,441 +0.18(+3.70%)
Mar 14, 2024 5.070 5.070 4.860 4.860 9,275 -0.19(-3.76%)
Mar 13, 2024 4.940 5.140 4.870 5.050 13,043 +0.25(+5.21%)
Mar 12, 2024 4.940 4.950 4.726 4.800 12,779 -0.11(-2.24%)
Mar 11, 2024 4.710 4.990 4.710 4.910 7,621 +0.16(+3.37%)
Mar 08, 2024 4.660 4.810 4.550 4.750 8,553 +0.03(+0.64%)
Mar 07, 2024 4.550 4.860 4.550 4.720 7,250 +0.13(+2.83%)
Mar 06, 2024 4.670 4.700 4.530 4.590 13,208 -0.13(-2.75%)
Mar 05, 2024 4.540 4.720 4.510 4.720 25,692 +0.11(+2.39%)
Mar 04, 2024 4.760 4.760 4.570 4.610 8,255 +0.05(+1.10%)
Mar 01, 2024 4.520 4.570 4.373 4.560 50,257 +0.09(+2.01%)
Feb 29, 2024 4.770 4.800 4.470 4.470 113,115 -0.27(-5.70%)
Feb 28, 2024 5.210 5.220 4.720 4.740 66,185 -0.29(-5.77%)
Feb 27, 2024 5.030 5.160 4.930 5.030 50,479 -0.05(-0.98%)
Feb 26, 2024 4.990 5.080 4.980 5.080 22,445 +0.12(+2.42%)
Feb 23, 2024 4.965 5.000 4.921 4.960 9,364 +0.00(+0.00%)
Feb 22, 2024 4.920 5.000 4.920 4.960 5,057 +0.01(+0.20%)
Feb 21, 2024 5.090 5.090 4.950 4.950 7,688 +0.00(+0.00%)
Feb 20, 2024 4.940 5.250 4.940 4.950 77,597 -0.03(-0.60%)
Feb 16, 2024 4.960 5.020 4.910 4.980 9,298 +0.02(+0.40%)
Feb 15, 2024 4.900 5.030 4.900 4.960 5,434 -0.07(-1.39%)
Feb 14, 2024 4.910 5.050 4.873 5.030 9,432 +0.11(+2.24%)
Feb 13, 2024 5.100 5.170 4.920 4.920 14,409 -0.27(-5.20%)
Feb 12, 2024 5.240 5.250 5.150 5.190 14,528 -0.05(-0.95%)
Feb 09, 2024 5.120 5.250 5.120 5.240 6,106 -0.01(-0.19%)
Feb 08, 2024 5.090 5.250 5.001 5.250 19,684 +0.05(+0.96%)
Feb 07, 2024 5.080 5.200 5.060 5.200 6,910 +0.01(+0.19%)
Feb 06, 2024 5.000 5.190 5.000 5.190 8,532 +0.13(+2.57%)
Feb 05, 2024 5.080 5.080 5.000 5.060 18,588 -0.02(-0.39%)
Feb 02, 2024 5.010 5.110 5.000 5.080 8,388 +0.07(+1.40%)
Feb 01, 2024 4.880 5.120 4.860 5.010 25,466 +0.16(+3.30%)
Jan 31, 2024 4.700 4.890 4.537 4.850 14,457 +0.08(+1.78%)
Jan 30, 2024 4.730 4.850 4.510 4.765 33,436 -0.02(-0.31%)
Jan 29, 2024 4.810 4.990 4.730 4.780 24,247 -0.16(-3.24%)
Jan 26, 2024 4.930 5.000 4.891 4.940 5,099 +0.01(+0.20%)
Jan 25, 2024 4.970 5.270 4.930 4.930 14,703 -0.10(-1.99%)
Jan 24, 2024 4.900 5.170 4.900 5.030 13,799 +0.08(+1.62%)
Jan 23, 2024 5.020 5.190 4.950 4.950 28,432 -0.16(-3.13%)
Jan 22, 2024 4.900 5.150 4.720 5.110 33,270 +0.16(+3.23%)
Jan 19, 2024 4.980 5.050 4.950 4.950 8,074 -0.08(-1.59%)
Jan 18, 2024 4.960 5.200 4.920 5.030 17,315 +0.00(+0.00%)
Jan 17, 2024 4.910 5.040 4.910 5.030 11,553 +0.03(+0.60%)
Jan 16, 2024 4.960 5.240 4.865 5.000 18,360 +0.10(+2.04%)
Jan 12, 2024 4.900 5.220 4.900 4.900 29,951 -0.04(-0.81%)
Jan 11, 2024 5.230 5.230 4.900 4.940 41,409 -0.10(-1.98%)
Jan 10, 2024 5.030 5.300 4.960 5.040 30,477 -0.06(-1.18%)
Jan 09, 2024 5.290 5.290 4.955 5.100 21,591 -0.16(-3.04%)
Jan 08, 2024 4.590 5.300 4.590 5.260 57,419 +0.51(+10.74%)
Jan 05, 2024 4.990 5.070 4.750 4.750 51,459 -0.08(-1.66%)
Jan 04, 2024 4.660 5.150 4.660 4.830 41,548 +0.13(+2.77%)
Jan 03, 2024 4.610 4.710 4.550 4.700 25,048 +0.06(+1.29%)
Jan 02, 2024 4.500 4.700 4.500 4.640 7,707 +0.12(+2.65%)
Dec 29, 2023 4.500 4.800 4.335 4.520 53,231 +0.02(+0.44%)
Dec 28, 2023 4.630 4.660 4.500 4.500 23,410 -0.13(-2.81%)
Dec 27, 2023 4.724 4.725 4.620 4.630 22,108 -0.10(-2.11%)
Dec 26, 2023 4.690 4.820 4.560 4.730 29,277 +0.09(+1.94%)
Dec 22, 2023 4.510 4.700 4.510 4.640 24,290 +0.00(+0.00%)
Dec 21, 2023 4.500 4.740 4.500 4.640 25,524 +0.13(+2.88%)
Dec 20, 2023 4.520 4.620 4.500 4.510 20,515 +0.01(+0.22%)
Dec 19, 2023 4.500 4.680 4.500 4.500 31,937 -0.05(-1.10%)
Dec 18, 2023 4.500 4.720 4.500 4.550 36,260 +0.05(+1.11%)
Dec 15, 2023 4.530 4.625 4.500 4.500 45,081 +0.00(+0.00%)
Dec 14, 2023 4.610 4.800 4.500 4.500 31,676 +0.01(+0.22%)
Dec 13, 2023 4.760 4.940 4.490 4.490 73,166 -0.28(-5.87%)
Dec 12, 2023 4.650 5.000 4.650 4.770 33,446 +0.16(+3.47%)
Dec 11, 2023 4.980 5.060 4.607 4.610 32,448 -0.42(-8.35%)
Dec 08, 2023 5.010 5.325 4.950 5.030 49,559 -0.06(-1.18%)
Dec 07, 2023 5.010 5.200 5.010 5.090 28,238 +0.29(+6.04%)
Dec 06, 2023 4.800 5.060 4.800 4.800 21,360 +0.00(+0.00%)
Dec 05, 2023 4.800 4.985 4.740 4.800 21,572 -0.05(-1.03%)
Dec 04, 2023 4.990 5.050 4.850 4.850 9,379 -0.12(-2.32%)
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.