FPRX

Five Prime Therapeutics, Inc. Historical Stock Prices

$11.46
*  
0.46
3.86%
Get FPRX Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading FPRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.01  12.17  11.40  11.46 141,127
09/19/2014 12.01 12.17 11.4 11.46 141,127
09/18/2014 11.95 12.14 11.61 11.92 39,659
09/17/2014 11.89 12.169 11.74 11.9 37,719
09/16/2014 12.03 12.443 11.6174 11.91 59,008
09/15/2014 11.83 11.9999 11.433 11.51 54,034
09/12/2014 12.3 12.3 11.72 11.8 59,392
09/11/2014 12.47 12.9099 11.99 12.28 82,570
09/10/2014 11.95 12.7059 11.87 12.61 65,266
09/09/2014 11.97 12.321 11.76 11.9 90,256
09/08/2014 11.64 12.16 11.5 11.95 79,088
09/05/2014 11.66 11.92 11.289 11.6 68,562
09/04/2014 11.78 12.09 11.65 11.74 58,515
09/03/2014 12.01 12.09 11.5 11.76 80,893
09/02/2014 11.75 11.88 11.54 11.84 50,772
08/29/2014 11.54 11.75 11.4201 11.63 96,988
08/28/2014 11.95 12.01 11.49 11.54 67,551
08/27/2014 12.18 12.4 11.82 12 90,089
08/26/2014 11.74 12.325 11.47 12.2 166,178
08/25/2014 11.32 11.897 11.19 11.66 209,514
08/22/2014 11.01 11.24 10.5 11.14 249,027
08/21/2014 11.69 11.69 11.02 11.06 129,982
08/20/2014 11.8 11.92 11.54 11.74 42,918
08/19/2014 12.08 12.268 11.84 11.88 88,215
08/18/2014 12.23 12.23 11.97 12.09 99,767
08/15/2014 12.33 12.45 11.73 12.05 79,559
08/14/2014 12.27 12.4399 12 12.28 57,451
08/13/2014 12.1 12.6 11.84 12.21 95,391
08/12/2014 12.39 12.94 11.78 11.92 167,107
08/11/2014 11.49 12.68 11.485 12.52 350,054
08/08/2014 11.6 11.87 11.26 11.35 225,594
08/07/2014 12.23 12.39 11.48 11.55 141,162
08/06/2014 12.22 12.5999 12 12.12 140,708
08/05/2014 12.36 12.57 11.96 12.38 143,557
08/04/2014 12.13 12.59 11.851 12.51 155,539
08/01/2014 12.07 12.294 11.92 12 142,126
07/31/2014 11.99 12.4999 11.65 12 108,068
07/30/2014 12.23 12.5 11.9 12.3 194,976
07/29/2014 12.43 12.72 12.01 12.04 167,685
07/28/2014 12.97 13.01 12.25 12.32 105,996
07/25/2014 13.06 13.15 12.76 12.95 117,886
07/24/2014 13.51 13.63 13.08 13.21 134,637
07/23/2014 14.21 14.43 13.51 13.53 173,478
07/22/2014 14.02 14.5 13.87 14.11 78,643
07/21/2014 14.19 14.2192 13.8 13.92 67,199
07/18/2014 13.88 14.46 13.85 14.32 102,934
07/17/2014 14.12 14.49 13.82 13.93 121,675
07/16/2014 14.62 14.74 14.05 14.29 367,400
07/15/2014 14.65 14.69 14.25 14.55 362,144
07/14/2014 14.85 14.85 14.51 14.66 144,777
07/11/2014 14.42 14.92 14.35 14.59 114,337
07/10/2014 14.08 14.66 13.77 14.48 153,757
07/09/2014 14.55 15.2 14.31 14.48 213,882
07/08/2014 14.62 15.14 14.34 14.91 424,042
07/07/2014 15 15.145 14.26 14.62 330,783
07/03/2014 15.06 15.37 14.819 15.05 91,384
07/02/2014 15.78 15.78 14.82 15.09 281,669
07/01/2014 15.46 16.9391 15.46 15.92 263,261
06/30/2014 15.26 15.6 14.83 15.55 234,864
06/27/2014 15.48 15.48 14.83 15.34 1,443,417
06/26/2014 15.18 15.42 14.4 15.34 148,141
06/25/2014 14.37 15.89 14.13 15.07 242,806
06/24/2014 14.29 14.84 14.0901 14.43 128,736
06/23/2014 14.53 14.53 13.86 14.26 184,057
06/20/2014 14.18 14.53 13.66 14.41 213,838
06/19/2014 14.7 14.7 13.82 14.16 170,718
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?