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

ProPhase Labs, Inc. - Common Stock (NQ: PRPH )

0.6105 -0.0426 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.6500 0.6990 0.6105 0.6105 319,202 -0.05(-7.49%)
Dec 19, 2024 0.7000 0.7200 0.6500 0.6599 82,888 -0.04(-5.06%)
Dec 18, 2024 0.6700 0.7199 0.6600 0.6951 148,350 +0.01(+1.33%)
Dec 17, 2024 0.6850 0.7400 0.6850 0.6860 125,371 +0.00(+0.00%)
Dec 16, 2024 0.6835 0.7169 0.6700 0.6860 263,439 +0.04(+5.38%)
Dec 13, 2024 0.6700 0.6710 0.6430 0.6510 387,719 -0.03(-3.84%)
Dec 12, 2024 0.6500 0.6975 0.6401 0.6770 315,440 +0.03(+4.96%)
Dec 11, 2024 0.6750 0.7500 0.6421 0.6450 563,704 -0.03(-4.39%)
Dec 10, 2024 0.6976 0.7250 0.6700 0.6746 412,565 -0.04(-5.68%)
Dec 09, 2024 0.7000 0.7240 0.6801 0.7152 126,287 +0.02(+2.91%)
Dec 06, 2024 0.7000 0.7460 0.6800 0.6950 331,925 -0.01(-1.56%)
Dec 05, 2024 0.7200 0.7580 0.6600 0.7060 643,142 -0.00(-0.56%)
Dec 04, 2024 0.7800 0.7759 0.7100 0.7100 178,419 -0.07(-8.49%)
Dec 03, 2024 0.7795 0.7795 0.7500 0.7759 65,937 -0.01(-1.25%)
Dec 02, 2024 0.7600 0.7859 0.7420 0.7857 187,688 +0.01(+1.79%)
Nov 29, 2024 0.7469 0.7984 0.7403 0.7719 99,909 +0.00(+0.25%)
Nov 27, 2024 0.7300 0.7790 0.7201 0.7700 77,881 +0.02(+2.80%)
Nov 26, 2024 0.7400 0.7497 0.7145 0.7490 92,692 +0.00(+0.60%)
Nov 25, 2024 0.7590 0.7900 0.7402 0.7445 113,269 -0.02(-3.17%)
Nov 22, 2024 0.7783 0.8000 0.7503 0.7689 199,402 -0.01(-1.03%)
Nov 21, 2024 0.7700 0.7790 0.7401 0.7769 270,330 +0.01(+1.56%)
Nov 20, 2024 0.7600 0.7690 0.7259 0.7650 44,311 +0.01(+0.66%)
Nov 19, 2024 0.7874 0.7874 0.7201 0.7600 143,218 -0.03(-3.48%)
Nov 18, 2024 0.7690 0.7900 0.7276 0.7874 305,487 +0.04(+4.99%)
Nov 15, 2024 0.7310 0.7700 0.7050 0.7500 132,407 -0.00(-0.19%)
Nov 14, 2024 0.7600 0.7930 0.7500 0.7514 343,102 -0.02(-2.42%)
Nov 13, 2024 0.7000 0.7885 0.6610 0.7700 539,760 +0.03(+4.39%)
Nov 12, 2024 0.7600 0.7600 0.7173 0.7376 226,892 -0.00(-0.19%)
Nov 11, 2024 0.8293 0.8293 0.7000 0.7390 583,340 -0.04(-5.26%)
Nov 08, 2024 0.7000 0.7955 0.6601 0.7800 2,662,016 -0.65(-45.45%)
Nov 07, 2024 1.890 1.915 1.360 1.430 213,497 -0.51(-26.29%)
Nov 06, 2024 2.090 2.140 1.900 1.940 75,216 -0.14(-6.73%)
Nov 05, 2024 2.160 2.170 2.080 2.080 20,576 -0.11(-5.02%)
Nov 04, 2024 2.130 2.230 2.100 2.190 41,654 +0.05(+2.34%)
Nov 01, 2024 2.260 2.280 2.115 2.140 22,510 -0.15(-6.55%)
Oct 31, 2024 2.220 2.390 2.220 2.290 13,862 +0.02(+0.88%)
Oct 30, 2024 2.300 2.390 2.220 2.270 42,262 +0.02(+0.89%)
Oct 29, 2024 2.390 2.390 2.240 2.250 28,003 -0.15(-6.25%)
Oct 28, 2024 2.350 2.400 2.300 2.400 25,876 +0.01(+0.42%)
Oct 25, 2024 2.270 2.440 2.250 2.390 14,838 +0.08(+3.69%)
Oct 24, 2024 2.383 2.383 2.270 2.305 16,615 +0.01(+0.22%)
Oct 23, 2024 2.347 2.448 2.270 2.300 13,854 -0.14(-5.74%)
Oct 22, 2024 2.400 2.447 2.311 2.440 16,129 +0.04(+1.67%)
Oct 21, 2024 2.410 2.500 2.290 2.400 17,517 +0.00(+0.00%)
Oct 18, 2024 2.450 2.480 2.270 2.400 29,369 -0.04(-1.64%)
Oct 17, 2024 2.380 2.481 2.349 2.440 39,811 +0.06(+2.52%)
Oct 16, 2024 2.270 2.390 2.150 2.380 62,179 +0.09(+4.16%)
Oct 15, 2024 2.365 2.400 2.250 2.285 23,178 -0.11(-4.79%)
Oct 14, 2024 2.470 2.470 2.310 2.400 6,024 -0.01(-0.41%)
Oct 11, 2024 2.270 2.440 2.195 2.410 12,047 +0.18(+8.07%)
Oct 10, 2024 2.320 2.340 2.210 2.230 25,429 -0.06(-2.62%)
Oct 09, 2024 2.300 2.438 2.230 2.290 19,598 -0.03(-1.29%)
Oct 08, 2024 2.420 2.430 2.237 2.320 14,420 -0.15(-6.07%)
Oct 07, 2024 2.430 2.470 2.257 2.470 30,222 +0.01(+0.41%)
Oct 04, 2024 2.370 2.480 2.350 2.460 5,972 +0.06(+2.50%)
Oct 03, 2024 2.390 2.470 2.350 2.400 5,216 +0.00(+0.00%)
Oct 02, 2024 2.250 2.440 2.220 2.400 24,009 +0.15(+6.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.