Skip to main content

Precipio, Inc. - Common Stock (NQ: PRPO )

5.270 -0.080 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.461 5.461 5.220 5.270 2,600 -0.08(-1.50%)
Dec 19, 2024 5.500 5.500 5.300 5.350 8,245 -0.21(-3.78%)
Dec 18, 2024 5.560 5.810 5.560 5.560 4,643 -0.14(-2.50%)
Dec 17, 2024 5.960 6.060 5.702 5.702 2,438 -0.16(-2.80%)
Dec 16, 2024 6.200 6.200 5.860 5.867 3,573 +0.05(+0.78%)
Dec 13, 2024 6.070 6.300 5.720 5.821 39,536 -0.42(-6.71%)
Dec 12, 2024 6.440 6.477 6.100 6.240 18,789 +0.24(+4.00%)
Dec 11, 2024 5.830 6.000 5.810 6.000 4,696 +0.09(+1.57%)
Dec 10, 2024 5.800 6.000 5.800 5.907 1,691 +0.11(+1.84%)
Dec 09, 2024 5.800 5.828 5.800 5.800 1,630 +0.01(+0.26%)
Dec 06, 2024 6.000 6.000 5.785 5.785 2,324 -0.15(-2.53%)
Dec 05, 2024 6.000 6.000 5.860 5.935 4,392 +0.06(+1.11%)
Dec 04, 2024 5.890 6.000 5.870 5.870 1,599 -0.03(-0.52%)
Dec 03, 2024 5.900 5.950 5.859 5.901 2,081 -0.06(-0.99%)
Dec 02, 2024 6.000 6.000 5.740 5.960 3,880 +0.02(+0.30%)
Nov 29, 2024 6.090 6.508 5.940 5.942 4,059 +0.22(+3.88%)
Nov 27, 2024 6.000 6.000 5.720 5.720 1,134 -0.23(-3.87%)
Nov 26, 2024 5.900 5.950 5.874 5.950 1,427 +0.05(+0.85%)
Nov 25, 2024 5.900 6.010 5.900 5.900 2,316 -0.01(-0.16%)
Nov 22, 2024 5.800 6.000 5.800 5.910 5,574 -0.09(-1.51%)
Nov 21, 2024 6.000 6.030 5.980 6.000 2,081 +0.00(+0.00%)
Nov 20, 2024 6.000 6.170 5.980 6.000 8,961 -0.14(-2.28%)
Nov 19, 2024 6.000 6.400 6.000 6.140 10,661 +0.06(+1.07%)
Nov 18, 2024 6.100 6.250 6.000 6.075 8,997 -0.12(-1.89%)
Nov 15, 2024 6.250 6.250 6.192 6.192 650 -0.25(-3.85%)
Nov 14, 2024 6.140 6.440 6.140 6.440 733 +0.09(+1.42%)
Nov 13, 2024 6.440 6.470 6.280 6.350 1,285 +0.21(+3.42%)
Nov 12, 2024 6.000 6.140 6.000 6.140 2,708 +0.14(+2.33%)
Nov 11, 2024 6.210 6.250 6.000 6.000 5,958 -0.10(-1.64%)
Nov 08, 2024 6.312 6.500 6.100 6.100 3,528 -0.22(-3.48%)
Nov 07, 2024 6.290 6.500 6.245 6.320 1,648 +0.11(+1.77%)
Nov 06, 2024 6.200 6.270 6.200 6.210 1,683 +0.01(+0.16%)
Nov 05, 2024 6.180 6.380 6.179 6.200 2,198 +0.05(+0.81%)
Nov 04, 2024 6.220 6.410 6.140 6.150 11,894 -0.15(-2.38%)
Nov 01, 2024 6.410 6.410 6.300 6.300 1,999 -0.11(-1.72%)
Oct 31, 2024 6.380 6.430 6.220 6.410 8,849 -0.07(-1.08%)
Oct 30, 2024 6.210 6.480 6.210 6.480 3,698 +0.22(+3.51%)
Oct 29, 2024 6.150 6.280 6.150 6.260 1,474 -0.10(-1.49%)
Oct 28, 2024 6.310 6.405 6.210 6.355 3,128 +0.04(+0.55%)
Oct 25, 2024 6.410 6.580 6.320 6.320 6,343 -0.03(-0.47%)
Oct 24, 2024 6.420 6.700 6.310 6.350 30,779 -0.18(-2.76%)
Oct 23, 2024 6.360 6.620 6.350 6.530 11,244 +0.13(+2.03%)
Oct 22, 2024 6.500 6.600 6.250 6.400 37,272 -0.30(-4.52%)
Oct 21, 2024 6.490 6.821 6.350 6.703 11,565 +0.25(+3.92%)
Oct 18, 2024 6.594 6.700 6.450 6.450 1,190 -0.24(-3.59%)
Oct 17, 2024 6.690 6.690 6.690 6.690 592 -0.15(-2.22%)
Oct 16, 2024 6.895 6.990 6.415 6.842 5,836 +0.22(+3.35%)
Oct 15, 2024 6.620 6.620 6.620 6.620 1,382 +0.20(+3.04%)
Oct 14, 2024 6.610 6.640 6.013 6.425 12,583 -0.19(-2.84%)
Oct 11, 2024 6.680 6.990 6.610 6.613 9,898 -0.01(-0.11%)
Oct 10, 2024 6.940 7.000 6.620 6.620 7,400 -0.36(-5.16%)
Oct 09, 2024 6.990 6.990 6.525 6.980 14,790 -0.01(-0.14%)
Oct 08, 2024 6.790 6.990 6.750 6.990 7,960 +0.00(+0.00%)
Oct 07, 2024 6.750 6.990 6.250 6.990 25,937 +0.20(+2.88%)
Oct 04, 2024 6.795 6.795 6.795 6.795 319 +0.04(+0.66%)
Oct 03, 2024 6.720 6.835 6.700 6.750 3,961 -0.06(-0.91%)
Oct 02, 2024 6.877 6.970 6.675 6.812 1,515 +0.10(+1.52%)
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.